American Beacon The London Co Inc Eq R5 (ABCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.46
-0.20 (-0.85%)
Oct 28, 2025, 9:30 AM EDT
ABCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.17% |
| Oct 30, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.39% |
| Oct 29, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.64% |
| Oct 28, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.85% |
| Oct 27, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.25% |
| Oct 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.08% |
| Oct 23, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.34% |
| Oct 22, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.51% |
| Oct 21, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| Oct 20, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.72% |
| Oct 17, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.43% |
| Oct 16, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.89% |
| Oct 15, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.04% |
| Oct 14, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.73% |
| Oct 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.52% |
| Oct 10, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.98% |
| Oct 9, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.75% |
| Oct 8, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.34% |
| Oct 7, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.17% |
| Oct 6, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.17% |
| Oct 3, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.29% |
| Oct 2, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| Oct 1, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.46% |
| Sep 30, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.34% |
| Sep 29, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.25% |
| Sep 26, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.72% |
| Sep 25, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.17% |
| Sep 24, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.21% |
| Sep 23, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.25% |
| Sep 22, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.08% |
| Sep 19, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.21% |
| Sep 18, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.04% |
| Sep 17, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.13% |
| Sep 16, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.21% |
| Sep 15, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.25% |
| Sep 12, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.30% |
| Sep 11, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.20% |
| Sep 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.04% |
| Sep 9, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.26% |
| Sep 8, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.17% |
| Sep 5, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.72% |
| Sep 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.34% |
| Sep 3, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.17% |
| Sep 2, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.55% |
| Aug 29, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.17% |
| Aug 28, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.42% |
| Aug 27, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.13% |
| Aug 26, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.04% |
| Aug 25, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.00% |
| Aug 22, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.06% |