American Beacon International Equity Fund Class R6 (AAERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.16
-0.24 (-1.30%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.92% |
| Jul 30, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.70% |
| Jul 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.32% |
| Jul 28, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.26% |
| Jul 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.37% |
| Jul 24, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| Jul 23, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 2.64% |
| Jul 22, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.16% |
| Jul 21, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.60% |
| Jul 18, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.05% |
| Jul 17, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.82% |
| Jul 16, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.16% |
| Jul 15, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.70% |
| Jul 14, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.43% |
| Jul 11, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.02% |
| Jul 10, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.21% |
| Jul 9, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.03% |
| Jul 8, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.04% |
| Jul 7, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -1.35% |
| Jul 3, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| Jul 2, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.71% |
| Jul 1, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| Jun 30, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.11% |
| Jun 27, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 1.04% |
| Jun 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.94% |
| Jun 25, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.44% |
| Jun 24, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1.80% |
| Jun 23, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.17% |
| Jun 20, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.73% |
| Jun 18, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.11% |
| Jun 17, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.21% |
| Jun 16, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.61% |
| Jun 13, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.53% |
| Jun 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% |
| Jun 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.39% |
| Jun 10, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.28% |
| Jun 9, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.44% |
| Jun 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.06% |
| Jun 5, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.28% |
| Jun 4, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.67% |
| Jun 3, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.17% |
| Jun 2, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.11% |
| May 30, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.17% |
| May 29, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.79% |
| May 28, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.78% |
| May 27, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.30% |
| May 23, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| May 22, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.06% |
| May 21, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.90% |
| May 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% |