American Beacon Large Cap Value Fund Class R6 (AALRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.78
-0.05 (-0.19%)
Jun 5, 2025, 4:00 PM EDT
AALRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.19% |
| Jun 4, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.41% |
| Jun 3, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.75% |
| Jun 2, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.04% |
| May 30, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.04% |
| May 29, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.56% |
| May 28, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.82% |
| May 27, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.67% |
| May 23, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.49% |
| May 22, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.49% |
| May 21, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -2.03% |
| May 20, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.18% |
| May 19, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.04% |
| May 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.82% |
| May 15, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.82% |
| May 14, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.45% |
| May 13, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.11% |
| May 12, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 2.63% |
| May 9, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.08% |
| May 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.96% |
| May 7, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.27% |
| May 6, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.65% |
| May 5, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.50% |
| May 2, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.71% |
| May 1, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.08% |
| Apr 30, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.08% |
| Apr 29, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.43% |
| Apr 28, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.23% |
| Apr 25, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.27% |
| Apr 24, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.54% |
| Apr 23, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.00% |
| Apr 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.29% |
| Apr 21, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.85% |
| Apr 17, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.65% |
| Apr 16, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.04% |
| Apr 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.12% |
| Apr 14, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.09% |
| Apr 11, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1.48% |
| Apr 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.44% |
| Apr 9, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 7.53% |
| Apr 8, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.34% |
| Apr 7, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.79% |
| Apr 4, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -6.21% |
| Apr 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.58% |
| Apr 2, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.68% |
| Apr 1, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.07% |
| Mar 31, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.87% |
| Mar 28, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.34% |
| Mar 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.52% |
| Mar 26, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.07% |