AMG Yacktman Focused Fund - Class I (YAFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.37
-0.23 (-0.97%)
May 19, 2026, 4:00 PM EST
YAFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.97% |
| May 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.08% |
| May 15, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -1.87% |
| May 14, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.33% |
| May 13, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.83% |
| May 12, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.59% |
| May 11, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.49% |
| May 8, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.81% |
| May 7, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.23% |
| May 6, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.72% |
| May 5, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.13% |
| May 4, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.23% |
| May 1, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.18% |
| Apr 30, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.18% |
| Apr 29, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.31% |
| Apr 28, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.31% |
| Apr 27, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.39% |
| Apr 24, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.31% |
| Apr 23, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.22% |
| Apr 22, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.72% |
| Apr 21, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.81% |
| Apr 20, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.41% |
| Apr 17, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.54% |
| Apr 16, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.81% |
| Apr 15, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.82% |
| Apr 14, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.32% |
| Apr 13, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.60% |
| Apr 10, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.55% |
| Apr 9, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.23% |
| Apr 8, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 2.33% |
| Apr 7, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.66% |
| Apr 6, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.14% |
| Apr 2, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.17% |
| Apr 1, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.14% |
| Mar 31, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.59% |
| Mar 30, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.77% |
| Mar 27, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.43% |
| Mar 26, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -2.44% |
| Mar 25, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.09% |
| Mar 24, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.23% |
| Mar 23, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.28% |
| Mar 20, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -2.90% |
| Mar 19, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.28% |
| Mar 18, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.19% |
| Mar 17, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.89% |
| Mar 16, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.56% |
| Mar 13, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Mar 12, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.95% |
| Mar 11, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.51% |
| Mar 10, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.94% |