American Beacon The London Company Income Equity Fund A Class (ABCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.54
-0.09 (-0.37%)
At close: Dec 17, 2025
ABCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.37% |
| Dec 16, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.93% |
| Dec 15, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.24% |
| Dec 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.60% |
| Dec 11, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.93% |
| Dec 10, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.02% |
| Dec 9, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.12% |
| Dec 8, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.53% |
| Dec 5, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.28% |
| Dec 4, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.04% |
| Dec 3, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.57% |
| Dec 2, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.16% |
| Dec 1, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.89% |
| Nov 28, 2025 | 24.72 | 24.72 | 24.72 | 24.75 | 24.72 | 0.49% |
| Nov 26, 2025 | 24.60 | 24.60 | 24.60 | 24.63 | 24.60 | 0.65% |
| Nov 25, 2025 | 24.44 | 24.44 | 24.44 | 24.47 | 24.44 | 1.03% |
| Nov 24, 2025 | 24.19 | 24.19 | 24.19 | 24.22 | 24.19 | 0.17% |
| Nov 21, 2025 | 24.15 | 24.15 | 24.15 | 24.18 | 24.15 | 1.38% |
| Nov 20, 2025 | 23.82 | 23.82 | 23.82 | 23.85 | 23.82 | -1.24% |
| Nov 19, 2025 | 24.12 | 24.12 | 24.12 | 24.15 | 24.12 | 0.04% |
| Nov 18, 2025 | 24.11 | 24.11 | 24.11 | 24.14 | 24.11 | -0.17% |
| Nov 17, 2025 | 24.15 | 24.15 | 24.15 | 24.18 | 24.15 | -1.14% |
| Nov 14, 2025 | 24.43 | 24.43 | 24.43 | 24.46 | 24.43 | -0.24% |
| Nov 13, 2025 | 24.49 | 24.49 | 24.49 | 24.52 | 24.49 | -1.13% |
| Nov 12, 2025 | 24.77 | 24.77 | 24.77 | 24.80 | 24.77 | 0.40% |
| Nov 11, 2025 | 24.67 | 24.67 | 24.67 | 24.70 | 24.67 | 0.61% |
| Nov 10, 2025 | 24.52 | 24.52 | 24.52 | 24.55 | 24.52 | 0.57% |
| Nov 7, 2025 | 24.38 | 24.38 | 24.38 | 24.41 | 24.38 | 0.58% |
| Nov 6, 2025 | 24.24 | 24.24 | 24.24 | 24.27 | 24.24 | 0.33% |
| Nov 5, 2025 | 24.16 | 24.16 | 24.16 | 24.19 | 24.16 | 0.25% |
| Nov 4, 2025 | 24.10 | 24.10 | 24.10 | 24.13 | 24.10 | 0.21% |
| Nov 3, 2025 | 24.05 | 24.05 | 24.05 | 24.08 | 24.05 | -0.66% |
| Oct 31, 2025 | 24.20 | 24.20 | 24.20 | 24.24 | 24.20 | -0.21% |
| Oct 30, 2025 | 24.25 | 24.25 | 24.25 | 24.29 | 24.25 | -0.37% |
| Oct 29, 2025 | 24.34 | 24.34 | 24.34 | 24.38 | 24.34 | -0.65% |
| Oct 28, 2025 | 24.50 | 24.50 | 24.50 | 24.54 | 24.50 | -0.81% |
| Oct 27, 2025 | 24.70 | 24.70 | 24.70 | 24.74 | 24.70 | 0.20% |
| Oct 24, 2025 | 24.65 | 24.65 | 24.65 | 24.69 | 24.65 | 0.12% |
| Oct 23, 2025 | 24.62 | 24.62 | 24.62 | 24.66 | 24.62 | 0.33% |
| Oct 22, 2025 | 24.54 | 24.54 | 24.54 | 24.58 | 24.54 | -0.53% |
| Oct 21, 2025 | 24.67 | 24.67 | 24.67 | 24.71 | 24.67 | - |
| Oct 20, 2025 | 24.67 | 24.67 | 24.67 | 24.71 | 24.67 | 0.73% |
| Oct 17, 2025 | 24.49 | 24.49 | 24.49 | 24.53 | 24.49 | 0.37% |
| Oct 16, 2025 | 24.40 | 24.40 | 24.40 | 24.44 | 24.40 | -0.85% |
| Oct 15, 2025 | 24.61 | 24.61 | 24.61 | 24.65 | 24.61 | -0.04% |
| Oct 14, 2025 | 24.62 | 24.62 | 24.62 | 24.66 | 24.62 | 0.74% |
| Oct 13, 2025 | 24.44 | 24.44 | 24.44 | 24.48 | 24.44 | 0.49% |
| Oct 10, 2025 | 24.32 | 24.32 | 24.32 | 24.36 | 24.32 | -1.97% |
| Oct 9, 2025 | 24.81 | 24.81 | 24.81 | 24.85 | 24.81 | -0.76% |
| Oct 8, 2025 | 25.00 | 25.00 | 25.00 | 25.04 | 25.00 | 0.36% |