AMG Yacktman Focused N (YAFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.67
+0.06 (0.29%)
Sep 9, 2025, 4:00 PM EDT
YAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | - | - |
| Sep 8, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.10% |
| Sep 5, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.72% |
| Sep 4, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.39% |
| Sep 3, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| Sep 2, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| Aug 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.05% |
| Aug 28, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| Aug 27, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.49% |
| Aug 26, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.68% |
| Aug 25, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.62% |
| Aug 22, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.66% |
| Aug 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.05% |
| Aug 20, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.05% |
| Aug 19, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.15% |
| Aug 18, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.54% |
| Aug 15, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.05% |
| Aug 14, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.48% |
| Aug 13, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.73% |
| Aug 12, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.79% |
| Aug 11, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.63% |
| Aug 8, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.34% |
| Aug 7, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.15% |
| Aug 6, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.20% |
| Aug 5, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.15% |
| Aug 4, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.49% |
| Aug 1, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.52% |
| Jul 31, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.07% |
| Jul 30, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.05% |
| Jul 29, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.15% |
| Jul 28, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.24% |
| Jul 25, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.24% |
| Jul 24, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.39% |
| Jul 23, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.87% |
| Jul 22, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.34% |
| Jul 21, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.29% |
| Jul 18, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.49% |
| Jul 17, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.93% |
| Jul 16, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.49% |
| Jul 15, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.83% |
| Jul 14, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.44% |
| Jul 11, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.25% |
| Jul 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.44% |
| Jul 9, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.10% |
| Jul 8, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.64% |
| Jul 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.42% |
| Jul 3, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.69% |
| Jul 2, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.64% |
| Jul 1, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.60% |
| Jun 30, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.05% |