American Beacon Large Cap Value Fund Class R6 (AALRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.15
+0.06 (0.21%)
At close: Apr 29, 2026
AALRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.21% |
| Apr 28, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.14% |
| Apr 27, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.11% |
| Apr 24, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.35% |
| Apr 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.25% |
| Apr 22, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.14% |
| Apr 21, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.60% |
| Apr 20, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.28% |
| Apr 17, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.96% |
| Apr 16, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.43% |
| Apr 15, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.11% |
| Apr 14, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.07% |
| Apr 13, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 1.09% |
| Apr 10, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.65% |
| Apr 9, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.32% |
| Apr 8, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 2.06% |
| Apr 7, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| Apr 6, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.44% |
| Apr 2, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.19% |
| Apr 1, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.26% |
| Mar 31, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 2.09% |
| Mar 30, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.15% |
| Mar 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.35% |
| Mar 26, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.63% |
| Mar 25, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.56% |
| Mar 24, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.45% |
| Mar 23, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.10% |
| Mar 20, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.94% |
| Mar 19, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.04% |
| Mar 18, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -1.30% |
| Mar 17, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.48% |
| Mar 16, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.79% |
| Mar 13, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| Mar 12, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -1.48% |
| Mar 11, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.18% |
| Mar 10, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.73% |
| Mar 9, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.11% |
| Mar 6, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.23% |
| Mar 5, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -1.11% |
| Mar 4, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.29% |
| Mar 3, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.17% |
| Mar 2, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.28% |
| Feb 27, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.42% |
| Feb 26, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.57% |
| Feb 25, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.25% |
| Feb 24, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.46% |
| Feb 23, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -1.48% |
| Feb 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.32% |
| Feb 19, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.25% |
| Feb 18, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.64% |