AMG Yacktman Focused Fund - Class I (YAFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.53
+0.07 (0.36%)
Jun 6, 2025, 8:09 AM EDT
YAFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.67% |
| Jun 5, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.36% |
| Jun 4, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.26% |
| Jun 3, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.05% |
| Jun 2, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.52% |
| May 30, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.36% |
| May 29, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.52% |
| May 28, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.16% |
| May 27, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.20% |
| May 23, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.16% |
| May 22, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.05% |
| May 21, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.42% |
| May 20, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| May 19, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.31% |
| May 16, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.42% |
| May 15, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.73% |
| May 14, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.57% |
| May 13, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| May 12, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.48% |
| May 9, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.48% |
| May 8, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.59% |
| May 7, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.11% |
| May 6, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| May 5, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.59% |
| May 2, 2025 | 18.77 | 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% |