American Beacon Aberdeen Municipal High Income ETF (AMHI)
NYSEARCA: AMHI · Real-Time Price · USD
24.55
+0.03 (0.10%)
At close: Aug 25, 2026, 4:00 PM EDT
24.55
0.00 (0.00%)
After-hours: Aug 25, 2026, 8:00 PM EDT
AMHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.10% | 10 |
| Aug 24, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.06% | 9 |
| Aug 21, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.06% | 9 |
| Aug 20, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.31% | 76 |
| Aug 19, 2026 | 24.62 | 24.62 | 24.60 | 24.60 | 24.60 | 0.45% | 110 |
| Aug 18, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.31% | 8 |
| Aug 17, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.50% | 8 |
| Aug 14, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.28% | 9 |
| Aug 13, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.22% | 7 |
| Aug 12, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.02% | 6 |
| Aug 11, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.02% | 106 |
| Aug 10, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.10% | 11 |
| Aug 7, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.31% | 6 |
| Aug 6, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.14% | 6 |
| Aug 5, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.08% | 11 |
| Aug 4, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.43% | 6 |
| Aug 3, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.56 | 0.08% | 6 |
| Jul 31, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.54 | -0.14% | 6 |
| Jul 30, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.58 | -0.27% | 6 |
| Jul 29, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.65 | -0.25% | 11 |
| Jul 28, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.71 | 0.22% | 6 |
| Jul 27, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.65 | 0.34% | 7 |
| Jul 24, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.57 | 0.44% | 6 |
| Jul 23, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.46 | -0.94% | 6 |
| Jul 22, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.69 | -0.34% | 6 |
| Jul 21, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.78 | -0.18% | 6 |
| Jul 20, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.82 | -0.18% | 6 |
| Jul 17, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.87 | - | 7 |
| Jul 16, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.87 | -0.14% | 6 |
| Jul 15, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.90 | -0.15% | 6 |
| Jul 14, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.94 | 0.05% | 6 |
| Jul 13, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.93 | -0.06% | 6 |
| Jul 10, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.94 | 0.08% | 6 |
| Jul 9, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | -0.02% | 6 |
| Jul 8, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.93 | -0.22% | 6 |
| Jul 7, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.98 | -0.32% | 6 |
| Jul 6, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.06 | 0.05% | 7 |
| Jul 2, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.05 | 0.11% | 107 |
| Jul 1, 2026 | 25.09 | 25.15 | 25.09 | 25.15 | 25.02 | -0.02% | 108 |
| Jun 30, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.03 | -0.06% | 115 |
| Jun 29, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.04 | 0.12% | 10 |
| Jun 26, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.01 | 0.02% | 10 |