AMG Yacktman Focused N (YAFFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 03 July 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 02 July 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 01 July 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 28 June 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 27 June 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 26 June 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 25 June 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 24 June 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 21 June 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 20 June 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 18 June 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 17 June 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 14 June 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 13 June 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 12 June 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 11 June 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 10 June 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 07 June 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 06 June 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 05 June 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 04 June 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 03 June 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 31 May 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 30 May 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 29 May 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 28 May 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 24 May 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 23 May 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 22 May 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 21 May 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 20 May 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 17 May 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 16 May 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 15 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 14 May 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 13 May 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 10 May 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 09 May 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 08 May 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 07 May 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 06 May 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 03 May 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 02 May 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 01 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 30 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 29 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 26 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 25 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 24 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 23 Apr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 22 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 19 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 18 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 17 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 16 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 Apr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 12 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 11 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 10 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 09 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 08 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 05 Apr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 04 Apr 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 03 Apr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 02 Apr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 01 Apr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 28 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 27 Mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 26 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 25 Mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 22 Mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 21 Mar 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 20 Mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 19 Mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 18 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 15 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 14 Mar 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 13 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 12 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 11 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 08 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 07 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 06 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 05 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 04 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 01 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 29 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 28 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 27 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 26 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 23 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 22 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 21 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 20 Feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 16 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 15 Feb 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 14 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 13 Feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 12 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.