American Beacon The London Co Inc Eq R5 (ABCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.70
-0.15 (-0.63%)
At close: Dec 12, 2025
ABCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.93% |
| Dec 15, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.25% |
| Dec 12, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.63% |
| Dec 11, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.93% |
| Dec 10, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 1.03% |
| Dec 9, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.13% |
| Dec 8, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.51% |
| Dec 5, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.30% |
| Dec 4, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.04% |
| Dec 3, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.60% |
| Dec 2, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.13% |
| Dec 1, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.89% |
| Nov 28, 2025 | 23.63 | 23.63 | 23.63 | 23.66 | 23.63 | 0.51% |
| Nov 26, 2025 | 23.51 | 23.51 | 23.51 | 23.54 | 23.51 | 0.64% |
| Nov 25, 2025 | 23.36 | 23.36 | 23.36 | 23.39 | 23.36 | 1.04% |
| Nov 24, 2025 | 23.12 | 23.12 | 23.12 | 23.15 | 23.12 | 0.17% |
| Nov 21, 2025 | 23.08 | 23.08 | 23.08 | 23.11 | 23.08 | 1.36% |
| Nov 20, 2025 | 22.77 | 22.77 | 22.77 | 22.80 | 22.77 | -1.26% |
| Nov 19, 2025 | 23.06 | 23.06 | 23.06 | 23.09 | 23.06 | 0.09% |
| Nov 18, 2025 | 23.04 | 23.04 | 23.04 | 23.07 | 23.04 | -0.17% |
| Nov 17, 2025 | 23.08 | 23.08 | 23.08 | 23.11 | 23.08 | -1.15% |
| Nov 14, 2025 | 23.35 | 23.35 | 23.35 | 23.38 | 23.35 | -0.21% |
| Nov 13, 2025 | 23.40 | 23.40 | 23.40 | 23.43 | 23.40 | -1.14% |
| Nov 12, 2025 | 23.67 | 23.67 | 23.67 | 23.70 | 23.67 | 0.38% |
| Nov 11, 2025 | 23.58 | 23.58 | 23.58 | 23.61 | 23.58 | 0.60% |
| Nov 10, 2025 | 23.44 | 23.44 | 23.44 | 23.47 | 23.44 | 0.56% |
| Nov 7, 2025 | 23.31 | 23.31 | 23.31 | 23.34 | 23.31 | 0.65% |
| Nov 6, 2025 | 23.16 | 23.16 | 23.16 | 23.19 | 23.16 | 0.26% |
| Nov 5, 2025 | 23.10 | 23.10 | 23.10 | 23.13 | 23.10 | 0.30% |
| Nov 4, 2025 | 23.03 | 23.03 | 23.03 | 23.06 | 23.03 | 0.17% |
| Nov 3, 2025 | 22.99 | 22.99 | 22.99 | 23.02 | 22.99 | -0.69% |
| Oct 31, 2025 | 23.13 | 23.13 | 23.13 | 23.18 | 23.13 | -0.17% |
| Oct 30, 2025 | 23.17 | 23.17 | 23.17 | 23.22 | 23.17 | -0.39% |
| Oct 29, 2025 | 23.26 | 23.26 | 23.26 | 23.31 | 23.26 | -0.64% |
| Oct 28, 2025 | 23.41 | 23.41 | 23.41 | 23.46 | 23.41 | -0.85% |
| Oct 27, 2025 | 23.61 | 23.61 | 23.61 | 23.66 | 23.61 | 0.25% |
| Oct 24, 2025 | 23.55 | 23.55 | 23.55 | 23.60 | 23.55 | 0.08% |
| Oct 23, 2025 | 23.53 | 23.53 | 23.53 | 23.58 | 23.53 | 0.34% |
| Oct 22, 2025 | 23.45 | 23.45 | 23.45 | 23.50 | 23.45 | -0.51% |
| Oct 21, 2025 | 23.57 | 23.57 | 23.57 | 23.62 | 23.57 | - |
| Oct 20, 2025 | 23.57 | 23.57 | 23.57 | 23.62 | 23.57 | 0.72% |
| Oct 17, 2025 | 23.40 | 23.40 | 23.40 | 23.45 | 23.40 | 0.43% |
| Oct 16, 2025 | 23.30 | 23.30 | 23.30 | 23.35 | 23.30 | -0.89% |
| Oct 15, 2025 | 23.51 | 23.51 | 23.51 | 23.56 | 23.51 | -0.04% |
| Oct 14, 2025 | 23.52 | 23.52 | 23.52 | 23.57 | 23.52 | 0.73% |
| Oct 13, 2025 | 23.35 | 23.35 | 23.35 | 23.40 | 23.35 | 0.52% |
| Oct 10, 2025 | 23.23 | 23.23 | 23.23 | 23.28 | 23.23 | -1.98% |
| Oct 9, 2025 | 23.70 | 23.70 | 23.70 | 23.75 | 23.70 | -0.75% |
| Oct 8, 2025 | 23.88 | 23.88 | 23.88 | 23.93 | 23.88 | 0.34% |
| Oct 7, 2025 | 23.80 | 23.80 | 23.80 | 23.85 | 23.80 | -0.17% |