American Beacon Aberdeen Municipal High Income ETF (AMHI)
NYSEARCA: AMHI · Real-Time Price · USD
23.83
-0.10 (-0.40%)
Nov 13, 2026, 4:00 PM EST - Market closed
AMHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.38% | 19 |
| Nov 12, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.92% | 8 |
| Nov 11, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.30% | 8 |
| Nov 10, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.52% | 8 |
| Nov 9, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.29% | 9 |
| Nov 6, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.75% | 6 |
| Nov 5, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.05% | 6 |
| Nov 4, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.44% | 7 |
| Nov 3, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.17% | 6 |
| Nov 2, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.92 | -0.08% | 6 |
| Oct 30, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.94 | 0.61% | 6 |
| Oct 29, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.79 | 0.05% | 6 |
| Oct 28, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.78 | 0.53% | 6 |
| Oct 27, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.66 | -0.08% | 6 |
| Oct 26, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.68 | -0.28% | 6 |
| Oct 23, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.74 | 0.73% | 6 |
| Oct 22, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.57 | 1.05% | 38 |
| Oct 21, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.33 | -0.02% | 6 |
| Oct 20, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.33 | 0.04% | 10 |
| Oct 19, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.32 | 0.09% | 6 |
| Oct 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | 0.13% | 6 |
| Oct 15, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.27 | 0.82% | 11 |
| Oct 14, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.08 | -0.02% | 31 |
| Oct 13, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.09 | 0.67% | 6 |
| Oct 12, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 22.93 | -0.09% | 77 |
| Oct 9, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.95 | 0.61% | 6 |
| Oct 8, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.81 | 0.05% | 8 |
| Oct 7, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.80 | -0.57% | 23 |
| Oct 6, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 22.93 | -0.09% | 8 |
| Oct 5, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.95 | 0.11% | 9 |
| Oct 2, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.93 | -0.43% | 31 |
| Oct 1, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.03 | 0.43% | 64 |
| Sep 30, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 22.93 | 0.77% | 15 |
| Sep 29, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.75 | -0.47% | 41 |
| Sep 28, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.86 | -1.06% | 18 |
| Sep 25, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.11 | -0.57% | 53 |
| Sep 24, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.24 | -0.51% | 12 |
| Sep 23, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.36 | -0.40% | 9 |
| Sep 22, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.45 | -0.57% | 15 |
| Sep 21, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.59 | 0.11% | 208 |
| Sep 18, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.56 | -0.21% | 108 |
| Sep 17, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.61 | 0.37% | 58 |
| Sep 16, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.53 | -0.01% | 89 |
| Sep 15, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.53 | -0.42% | 18 |
| Sep 14, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.63 | -0.06% | 8 |
| Sep 11, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.64 | 0.44% | 8 |
| Sep 10, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.54 | -0.87% | 8 |
| Sep 9, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.75 | -0.40% | 11 |
| Sep 8, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.84 | -0.28% | 12 |
| Sep 4, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 23.91 | -0.09% | 93 |