Skip to main content
logo
American Beacon The London Co Inc Eq R5 (ABCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.50
-0.05 (-0.21%)
Sep 16, 2025, 4:00 PM EDT

ABCIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 17, 202523.5323.5323.5323.5323.530.13%
Sep 16, 202523.5023.5023.5023.5023.50-0.21%
Sep 15, 202523.5523.5523.5523.5523.55-0.25%
Sep 12, 202523.6123.6123.6123.6123.61-0.30%
Sep 11, 202523.6823.6823.6823.6823.681.20%
Sep 10, 202523.4023.4023.4023.4023.40-0.04%
Sep 9, 202523.4123.4123.4123.4123.41-0.26%
Sep 8, 202523.4723.4723.4723.4723.470.17%
Sep 5, 202523.4323.4323.4323.4323.43-0.72%
Sep 4, 202523.6023.6023.6023.6023.600.34%
Sep 3, 202523.5223.5223.5223.5223.52-0.17%
Sep 2, 202523.5623.5623.5623.5623.56-0.55%
Aug 29, 202523.6923.6923.6923.6923.69-0.17%
Aug 28, 202523.7323.7323.7323.7323.730.42%
Aug 27, 202523.6323.6323.6323.6323.63-0.13%
Aug 26, 202523.6623.6623.6623.6623.660.04%
Aug 25, 202523.6523.6523.6523.6523.65-1.00%
Aug 22, 202523.8923.8923.8923.8923.891.06%
Aug 21, 202523.6423.6423.6423.6423.64-0.17%
Aug 20, 202523.6823.6823.6823.6823.680.21%
Aug 19, 202523.6323.6323.6323.6323.630.25%
Aug 18, 202523.5723.5723.5723.5723.57-0.04%
Aug 15, 202523.5823.5823.5823.5823.58-0.51%
Aug 14, 202523.7023.7023.7023.7023.70-0.17%
Aug 13, 202523.7423.7423.7423.7423.740.64%
Aug 12, 202523.5923.5923.5923.5923.590.77%
Aug 11, 202523.4123.4123.4123.4123.41-0.51%
Aug 8, 202523.5323.5323.5323.5323.531.03%
Aug 7, 202523.2923.2923.2923.2923.290.39%
Aug 6, 202523.2023.2023.2023.2023.200.74%
Aug 5, 202523.0323.0323.0323.0323.03-0.09%
Aug 4, 202523.0523.0523.0523.0523.051.41%
Aug 1, 202522.7322.7322.7322.7322.73-0.83%
Jul 31, 202522.9222.9222.9222.9222.92-0.65%
Jul 30, 202523.0723.0723.0723.0723.07-0.47%
Jul 29, 202523.1823.1823.1823.1823.180.65%
Jul 28, 202523.0323.0323.0323.0323.03-0.60%
Jul 25, 202523.1723.1723.1723.1723.170.26%
Jul 24, 202523.1123.1123.1123.1123.11-0.17%
Jul 23, 202523.1523.1523.1523.1523.150.35%
Jul 22, 202523.0723.0723.0723.0723.070.61%
Jul 21, 202522.9322.9322.9322.9322.930.04%
Jul 18, 202522.9222.9222.9222.9222.920.26%
Jul 17, 202522.8622.8622.8622.8622.860.75%
Jul 16, 202522.6922.6922.6922.6922.691.02%
Jul 15, 202522.4622.4622.4622.4622.46-1.19%
Jul 14, 202522.7322.7322.7322.7322.730.09%
Jul 11, 202522.7122.7122.7122.7122.71-0.57%
Jul 10, 202522.8422.8422.8422.8422.840.44%
Jul 9, 202522.7422.7422.7422.7422.740.31%