American Beacon The London Co Inc Eq A (ABCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.85
-0.04 (-0.17%)
Oct 31, 2025, 4:00 PM EDT
ABCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.17% |
| Oct 30, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.39% |
| Oct 29, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.65% |
| Oct 28, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.81% |
| Oct 27, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.21% |
| Oct 24, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.13% |
| Oct 23, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.30% |
| Oct 22, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.52% |
| Oct 21, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| Oct 20, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.74% |
| Oct 17, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.39% |
| Oct 16, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.86% |
| Oct 15, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.04% |
| Oct 14, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.74% |
| Oct 13, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.48% |
| Oct 10, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -1.96% |
| Oct 9, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.76% |
| Oct 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.34% |
| Oct 7, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.17% |
| Oct 6, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.17% |
| Oct 3, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.30% |
| Oct 2, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| Oct 1, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.42% |
| Sep 30, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.34% |
| Sep 29, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.26% |
| Sep 26, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.69% |
| Sep 25, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.17% |
| Sep 24, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.21% |
| Sep 23, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.26% |
| Sep 22, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.09% |
| Sep 19, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.22% |
| Sep 18, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.04% |
| 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% |