American Beacon Aberdeen Municipal High Income ETF (AMHI)
NYSEARCA: AMHI · Real-Time Price · USD
23.84
+0.17 (0.73%)
Oct 23, 2026, 4:00 PM EDT - Market closed
AMHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.73% | 6 |
| Oct 22, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1.05% | 38 |
| Oct 21, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.02% | 6 |
| Oct 20, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.04% | 10 |
| Oct 19, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.09% | 6 |
| Oct 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.13% | 6 |
| Oct 15, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.82% | 11 |
| Oct 14, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.02% | 31 |
| Oct 13, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.67% | 6 |
| Oct 12, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.09% | 77 |
| Oct 9, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.61% | 6 |
| Oct 8, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.05% | 8 |
| Oct 7, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.57% | 23 |
| Oct 6, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.09% | 8 |
| Oct 5, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.11% | 9 |
| Oct 2, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.43% | 31 |
| Oct 1, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.12 | 0.43% | 64 |
| Sep 30, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.02 | 0.77% | 15 |
| Sep 29, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.85 | -0.47% | 41 |
| Sep 28, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.96 | -1.06% | 18 |
| Sep 25, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.20 | -0.57% | 53 |
| Sep 24, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.34 | -0.51% | 12 |
| Sep 23, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.46 | -0.40% | 9 |
| Sep 22, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.55 | -0.57% | 15 |
| Sep 21, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.69 | 0.11% | 208 |
| Sep 18, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.66 | -0.21% | 108 |
| Sep 17, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.71 | 0.37% | 58 |
| Sep 16, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.62 | -0.01% | 89 |
| Sep 15, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.63 | -0.42% | 18 |
| Sep 14, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.73 | -0.06% | 8 |
| Sep 11, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.74 | 0.44% | 8 |
| Sep 10, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.64 | -0.87% | 8 |
| Sep 9, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.85 | -0.40% | 11 |
| Sep 8, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.94 | -0.28% | 12 |
| Sep 4, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.01 | -0.09% | 93 |
| Sep 3, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.03 | -0.32% | 9 |
| Sep 2, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.10 | 0.03% | 8 |
| Sep 1, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.10 | -0.57% | 8 |
| Aug 31, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.24 | -0.31% | 8 |
| Aug 28, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.31 | -0.06% | 9 |
| Aug 27, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.33 | - | 8 |
| Aug 26, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.33 | -0.20% | 23 |
| Aug 25, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.38 | 0.10% | 10 |
| Aug 24, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.35 | 0.06% | 9 |
| Aug 21, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.34 | -0.06% | 9 |
| Aug 20, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.35 | -0.31% | 76 |
| Aug 19, 2026 | 24.62 | 24.62 | 24.60 | 24.60 | 24.43 | 0.45% | 110 |
| Aug 18, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.32 | -0.31% | 8 |
| Aug 17, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.39 | -0.50% | 8 |
| Aug 14, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.51 | -0.28% | 9 |