AMG Yacktman Focused Fund - Class N (YAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.65
+0.12 (0.65%)
May 1, 2025, 8:09 AM EDT
YAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | - | - |
| Apr 30, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.65% |
| Apr 29, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.38% |
| Apr 28, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.22% |
| Apr 25, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.22% |
| Apr 24, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.82% |
| Apr 23, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| Apr 22, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 1.22% |
| Apr 21, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.55% |
| Apr 17, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 1.17% |
| Apr 16, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.88% |
| Apr 15, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.17% |
| Apr 14, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.84% |
| Apr 11, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.76% |
| Apr 10, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.89% |
| Apr 9, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 6.01% |
| Apr 8, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.91% |
| Apr 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% |
| Apr 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -4.09% |
| Apr 3, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -2.70% |
| Apr 2, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.48% |
| Apr 1, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.21% |
| Mar 31, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.32% |
| Mar 28, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -1.47% |
| Mar 27, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.05% |
| Mar 26, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.26% |
| Mar 25, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.26% |
| Mar 24, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.69% |
| Mar 21, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| Mar 20, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.16% |
| Mar 19, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.02% |
| Mar 18, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.90% |
| Mar 17, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.45% |
| Mar 14, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.98% |
| Mar 13, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.70% |
| Mar 12, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.27% |
| Mar 11, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.86% |
| Mar 10, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -1.22% |
| Mar 7, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.96% |
| Mar 6, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.16% |
| Mar 5, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.30% |
| Mar 4, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.43% |
| Mar 3, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.70% |
| Feb 28, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.48% |
| Feb 27, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.85% |
| Feb 26, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.79% |
| Feb 25, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.16% |
| Feb 24, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.42% |
| Feb 21, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.31% |
| Feb 20, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.31% |