American Beacon The London Co Inc Eq A (ABCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.28
-0.07 (-0.30%)
Sep 12, 2025, 4:00 PM EDT
ABCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.13% |
| Sep 16, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.22% |
| Sep 15, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.26% |
| Sep 12, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.30% |
| Sep 11, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.21% |
| Sep 10, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.09% |
| Sep 9, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.22% |
| Sep 8, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.13% |
| Sep 5, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.73% |
| Sep 4, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.39% |
| Sep 3, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.17% |
| Sep 2, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.51% |
| Aug 29, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.17% |
| Aug 28, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.39% |
| Aug 27, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.13% |
| Aug 26, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.04% |
| Aug 25, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -1.02% |
| Aug 22, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.07% |
| Aug 21, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.17% |
| Aug 20, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.21% |
| Aug 19, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.26% |
| Aug 18, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.04% |
| Aug 15, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.51% |
| Aug 14, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.13% |
| Aug 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.60% |
| Aug 12, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.78% |
| Aug 11, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.52% |
| Aug 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.05% |
| Aug 7, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.35% |
| Aug 6, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.75% |
| Aug 5, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.09% |
| Aug 4, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.38% |
| Aug 1, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.80% |
| Jul 31, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.66% |
| Jul 30, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.48% |
| Jul 29, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.66% |
| Jul 28, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.57% |
| Jul 25, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.22% |
| Jul 24, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.13% |
| Jul 23, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.31% |
| Jul 22, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.62% |
| Jul 21, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.04% |
| Jul 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.27% |
| Jul 17, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.76% |
| Jul 16, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.99% |
| Jul 15, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.16% |
| Jul 14, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.09% |
| Jul 11, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.58% |
| Jul 10, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.45% |
| Jul 9, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.27% |