American Beacon Large Cap Value R6 (AALRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.90
-0.17 (-0.57%)
At close: Oct 14, 2026
AALRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.57% |
| Oct 13, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.23% |
| Oct 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.50% |
| Oct 9, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.74% |
| Oct 8, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.58% |
| Oct 7, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.67% |
| Oct 6, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.44% |
| Oct 5, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.51% |
| Oct 2, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.62% |
| Oct 1, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.38% |
| Sep 30, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.61% |
| Sep 29, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.07% |
| Sep 28, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.91% |
| Sep 25, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.68% |
| Sep 24, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.61% |
| Sep 23, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.47% |
| Sep 22, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.47% |
| Sep 21, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.24% |
| Sep 18, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.60% |
| Sep 17, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.61% |
| Sep 16, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.33% |
| Sep 15, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.26% |
| Sep 14, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.26% |
| Sep 11, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.83% |
| Sep 10, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.43% |
| Sep 9, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.76% |
| Sep 8, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.91% |
| Sep 4, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.52% |
| Sep 3, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.95% |
| Sep 2, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.53% |
| Sep 1, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.43% |
| Aug 31, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.75% |
| Aug 28, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.20% |
| Aug 27, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.19% |
| Aug 26, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.10% |
| Aug 25, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.26% |
| Aug 24, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.03% |
| Aug 21, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.59% |
| Aug 20, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.71% |
| Aug 19, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.39% |
| Aug 18, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.23% |
| Aug 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.00% |
| Aug 14, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.06% |
| Aug 13, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.84% |
| Aug 12, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.03% |
| Aug 11, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.06% |
| Aug 10, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.26% |
| Aug 7, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 1.05% |
| Aug 6, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.07% |
| Aug 5, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.29% |