AMG Yacktman Focused Fund - Class N (YAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.61
+0.07 (0.36%)
Jun 6, 2025, 8:09 AM EDT
YAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | - | - |
| 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% |
| May 20, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| May 19, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.31% |
| May 16, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.42% |
| May 15, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.73% |
| May 14, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.57% |
| May 13, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.05% |
| May 12, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.53% |
| May 9, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.48% |
| May 8, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.59% |
| May 7, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.11% |
| May 6, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| May 5, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.58% |
| May 2, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.69% |
| May 1, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.38% |
| 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% |