American Beacon The London Company Income Equity Fund A Class (ABCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.66
-0.35 (-1.67%)
Mar 18, 2026, 4:00 PM EST
ABCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 19, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.05% |
| Mar 18, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.67% |
| Mar 17, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.28% |
| Mar 16, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.81% |
| Mar 13, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Mar 12, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.67% |
| Mar 11, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.28% |
| Mar 10, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.19% |
| Mar 9, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.38% |
| Mar 6, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.50% |
| Mar 5, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.34% |
| Mar 4, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.23% |
| Mar 3, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.55% |
| Mar 2, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.05% |
| Feb 27, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.84 | -0.14% |
| Feb 26, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.87 | -0.41% |
| Feb 25, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.96 | 0.55% |
| Feb 24, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.84 | 0.83% |
| Feb 23, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.66 | -0.28% |
| Feb 20, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.72 | 0.88% |
| Feb 19, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.53 | -0.42% |
| Feb 18, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.62 | 0.32% |
| Feb 17, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.55 | -0.23% |
| Feb 13, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.60 | 0.37% |
| Feb 12, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.52 | -1.24% |
| Feb 11, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.79 | 0.83% |
| Feb 10, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.61 | -0.23% |
| Feb 9, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.66 | 0.88% |
| Feb 6, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.47 | 1.70% |
| Feb 5, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.11 | -0.98% |
| Feb 4, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.32 | 0.61% |
| Feb 3, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.19 | 0.38% |
| Feb 2, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.11 | 1.10% |
| Jan 30, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.83 | 0.10% |
| Jan 29, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.81 | -0.38% |
| Jan 28, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.89 | -0.19% |
| Jan 27, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.93 | 0.86% |
| Jan 26, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.75 | 0.73% |
| Jan 23, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.60 | -0.10% |
| Jan 22, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.62 | 0.24% |
| Jan 21, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.57 | 1.03% |
| Jan 20, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.36 | -1.97% |
| Jan 16, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.77 | 0.24% |
| Jan 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.72 | 0.92% |
| Jan 14, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.53 | 0.73% |
| Jan 13, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.38 | -0.10% |
| Jan 12, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.40 | 0.84% |
| Jan 9, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.23 | 0.59% |
| Jan 8, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.11 | 0.65% |
| Jan 7, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.98 | -1.28% |