American Beacon International Eq Adv (AAISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.41
-0.17 (-0.79%)
Aug 28, 2026, 8:05 AM EST
AAISX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.79% |
| Aug 26, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.05% |
| Aug 25, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.33% |
| Aug 24, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| Aug 21, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.99% |
| Aug 20, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.28% |
| Aug 19, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.33% |
| Aug 18, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.84% |
| Aug 17, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.65% |
| Aug 14, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.05% |
| Aug 13, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.46% |
| Aug 12, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.55% |
| Aug 11, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Aug 10, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.55% |
| Aug 7, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.12% |
| Aug 6, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.19% |
| Aug 5, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.14% |
| Aug 4, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.99% |
| Aug 3, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.00% |
| Jul 31, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.52% |
| Jul 30, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 2.27% |
| Jul 29, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.44% |
| Jul 28, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.05% |
| Jul 27, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.83% |
| Jul 24, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.74% |
| Jul 23, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -1.31% |
| Jul 22, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.54% |
| Jul 21, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.79% |
| Jul 20, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.68% |
| Jul 17, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.78% |
| Jul 16, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.29% |
| Jul 15, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.22% |
| Jul 14, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.29% |
| Jul 13, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.59% |
| Jul 10, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.49% |
| Jul 9, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.64% |
| Jul 8, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.60% |
| Jul 7, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.82% |
| Jul 6, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.97% |
| Jul 2, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.63% |
| Jul 1, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.10% |
| Jun 30, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.15% |
| Jun 29, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.54% |
| Jun 26, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.49% |
| Jun 25, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.00% |
| Jun 24, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.30% |
| Jun 23, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -1.57% |
| Jun 22, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.34% |
| Jun 18, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.49% |
| Jun 17, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.97% |