American Beacon International Equity Fund R5 Class (AAIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.08
-0.24 (-1.31%)
Aug 1, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.31% |
| Jul 31, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.92% |
| Jul 30, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.70% |
| Jul 29, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.32% |
| Jul 28, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -1.22% |
| Jul 25, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.42% |
| Jul 24, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.05% |
| Jul 23, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 2.59% |
| Jul 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.16% |
| Jul 21, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.60% |
| Jul 18, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.05% |
| Jul 17, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.82% |
| Jul 16, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.16% |
| Jul 15, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.71% |
| Jul 14, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.43% |
| Jul 11, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.02% |
| Jul 10, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.22% |
| Jul 9, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.03% |
| Jul 8, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.04% |
| Jul 7, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.35% |
| Jul 3, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.05% |
| Jul 2, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.65% |
| Jul 1, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| Jun 30, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.11% |
| Jun 27, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 1.05% |
| Jun 26, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.95% |
| Jun 25, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.44% |
| Jun 24, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.81% |
| Jun 23, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.17% |
| Jun 20, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.79% |
| Jun 18, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.06% |
| Jun 17, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.27% |
| Jun 16, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.67% |
| Jun 13, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.54% |
| Jun 12, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.55% |
| Jun 11, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.39% |
| Jun 10, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.28% |
| Jun 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.45% |
| Jun 6, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.06% |
| Jun 5, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.28% |
| Jun 4, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.62% |
| Jun 3, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.11% |
| Jun 2, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.11% |
| May 30, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.22% |
| May 29, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.85% |
| May 28, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.79% |
| May 27, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.25% |
| May 23, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.06% |
| May 22, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.06% |
| May 21, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.90% |