American Beacon Large Cap Value R6 (AALRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.92
-0.07 (-0.24%)
Sep 15, 2025, 9:30 AM EDT
AALRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.07% |
| Sep 15, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.24% |
| Sep 12, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.75% |
| Sep 11, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1.35% |
| Sep 10, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.28% |
| Sep 9, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| Sep 8, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.14% |
| Sep 5, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.28% |
| Sep 4, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.63% |
| Sep 3, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.31% |
| Sep 2, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.66% |
| Aug 29, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.07% |
| Aug 28, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.03% |
| Aug 27, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.42% |
| Aug 26, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.14% |
| Aug 25, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.72% |
| Aug 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% |
| Aug 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.21% |
| Aug 20, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.25% |
| Aug 19, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.32% |
| Aug 18, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.07% |
| Aug 15, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.25% |
| Aug 14, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.32% |
| Aug 13, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1.21% |
| Aug 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.55% |
| Aug 11, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.32% |
| Aug 8, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.58% |
| Aug 7, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Aug 6, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.11% |
| Aug 5, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| Aug 4, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.95% |
| Aug 1, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -1.33% |
| Jul 31, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -1.03% |
| Jul 30, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.71% |
| Jul 29, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.28% |
| Jul 28, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.42% |
| Jul 25, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.57% |
| Jul 24, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.53% |
| Jul 23, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.03% |
| Jul 22, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 1.08% |
| Jul 21, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.25% |
| Jul 18, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.29% |
| Jul 17, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.50% |
| Jul 16, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.47% |
| Jul 15, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -1.32% |
| Jul 14, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.04% |
| Jul 11, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.67% |
| Jul 10, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.39% |
| Jul 9, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.04% |
| Jul 8, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.39% |