American Beacon Aberdeen Municipal High Income ETF (AMHI)
NYSEARCA: AMHI · Real-Time Price · USD
23.83
0.00 (0.00%)
Sep 15, 2026, 10:16 AM EDT - Market open
AMHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.06% | 8 |
| Sep 11, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.44% | 8 |
| Sep 10, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.87% | 8 |
| Sep 9, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.40% | 11 |
| Sep 8, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.28% | 12 |
| Sep 4, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.09% | 93 |
| Sep 3, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.32% | 9 |
| Sep 2, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.03% | 8 |
| Sep 1, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.20 | -0.57% | 8 |
| Aug 31, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.34 | -0.31% | 8 |
| Aug 28, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.41 | -0.06% | 9 |
| Aug 27, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.43 | - | 8 |
| Aug 26, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.43 | -0.20% | 23 |
| Aug 25, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.48 | 0.10% | 10 |
| Aug 24, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | 0.06% | 9 |
| Aug 21, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.44 | -0.06% | 9 |
| Aug 20, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | -0.31% | 76 |
| Aug 19, 2026 | 24.62 | 24.62 | 24.60 | 24.60 | 24.53 | 0.45% | 110 |
| Aug 18, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.42 | -0.31% | 8 |
| Aug 17, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.49 | -0.50% | 8 |
| Aug 14, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.62 | -0.28% | 9 |
| Aug 13, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.69 | 0.22% | 7 |
| Aug 12, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.63 | 0.02% | 6 |
| Aug 11, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.63 | -0.02% | 106 |
| Aug 10, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.63 | -0.10% | 11 |
| Aug 7, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.66 | 0.31% | 6 |
| Aug 6, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.58 | -0.14% | 6 |
| Aug 5, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.62 | 0.08% | 11 |
| Aug 4, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.60 | 0.43% | 6 |
| Aug 3, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.49 | 0.08% | 6 |
| Jul 31, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.47 | -0.14% | 6 |
| Jul 30, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.51 | -0.27% | 6 |
| Jul 29, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.57 | -0.25% | 11 |
| Jul 28, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.63 | 0.22% | 6 |
| Jul 27, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.58 | 0.34% | 7 |
| Jul 24, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.50 | 0.44% | 6 |
| Jul 23, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.39 | -0.94% | 6 |
| Jul 22, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.62 | -0.34% | 6 |
| Jul 21, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.70 | -0.18% | 6 |
| Jul 20, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.75 | -0.18% | 6 |
| Jul 17, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.79 | - | 7 |
| Jul 16, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.79 | -0.14% | 6 |
| Jul 15, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.83 | -0.15% | 6 |
| Jul 14, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.87 | 0.05% | 6 |
| Jul 13, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.85 | -0.06% | 6 |
| Jul 10, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.87 | 0.08% | 6 |
| Jul 9, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.85 | -0.02% | 6 |
| Jul 8, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.85 | -0.22% | 6 |
| Jul 7, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.91 | -0.32% | 6 |
| Jul 6, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 24.99 | 0.05% | 7 |