AMG Yacktman Focused Fund - Class I (YAFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.77
+0.13 (0.70%)
May 2, 2025, 8:04 PM EDT
YAFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | - | 0.70% |
| May 1, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.38% |
| Apr 30, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.60% |
| Apr 29, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.44% |
| Apr 28, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.16% |
| Apr 25, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.16% |
| Apr 24, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.77% |
| Apr 23, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.05% |
| Apr 22, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.22% |
| Apr 21, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.55% |
| Apr 17, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1.17% |
| Apr 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.89% |
| Apr 15, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.17% |
| Apr 14, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.84% |
| Apr 11, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.71% |
| Apr 10, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.90% |
| Apr 9, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 6.10% |
| Apr 8, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.92% |
| Apr 7, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.77% |
| Apr 4, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -4.05% |
| Apr 3, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -2.66% |
| Apr 2, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.43% |
| Apr 1, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.21% |
| Mar 31, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.32% |
| Mar 28, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.47% |
| Mar 27, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.05% |
| Mar 26, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.26% |
| Mar 25, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.32% |
| Mar 24, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.69% |
| Mar 21, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| Mar 20, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.21% |
| Mar 19, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.08% |
| Mar 18, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.96% |
| Mar 17, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.46% |
| Mar 14, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 1.04% |
| Mar 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.71% |
| Mar 12, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.22% |
| Mar 11, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.81% |
| Mar 10, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.23% |
| Mar 7, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.91% |
| Mar 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.11% |
| Mar 5, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.31% |
| Mar 4, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.43% |
| Mar 3, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.75% |
| Feb 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.43% |
| Feb 27, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.85% |
| Feb 26, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.84% |
| Feb 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.16% |
| Feb 24, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.37% |
| Feb 21, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.31% |