AMG Yacktman Focused Fund - Class N (YAFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.08
-0.31 (-1.52%)
Aug 1, 2025, 4:00 PM EDT
YAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | - | - |
| 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% |
| Jun 27, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.10% |
| Jun 26, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.40% |
| Jun 25, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.30% |
| Jun 24, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.91% |
| Jun 23, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.60% |
| Jun 20, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.25% |
| Jun 18, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.25% |
| Jun 17, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.20% |
| Jun 16, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.40% |
| Jun 13, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.95% |
| Jun 12, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.50% |
| Jun 11, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.10% |
| Jun 10, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.25% |
| Jun 9, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.66% |
| Jun 6, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.66% |
| Jun 5, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.36% |
| Jun 4, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.26% |
| Jun 3, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.05% |
| Jun 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% |
| May 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.36% |
| May 29, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.52% |
| May 28, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.15% |
| May 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.20% |
| May 23, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.16% |
| May 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.05% |
| May 21, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.41% |