American Beacon The London Company Income Equity Fund R5 Class (ABCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.05
+0.32 (1.41%)
Aug 4, 2025, 9:30 AM EDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 6, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.74% |
| Aug 5, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.09% |
| Aug 4, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.41% |
| Aug 1, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.83% |
| Jul 31, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.65% |
| Jul 30, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.47% |
| Jul 29, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.65% |
| Jul 28, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.60% |
| Jul 25, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.26% |
| Jul 24, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.17% |
| Jul 23, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.35% |
| Jul 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.61% |
| Jul 21, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.04% |
| Jul 18, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.26% |
| Jul 17, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.75% |
| Jul 16, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.02% |
| Jul 15, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -1.19% |
| Jul 14, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.09% |
| Jul 11, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.57% |
| Jul 10, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.44% |
| Jul 9, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.31% |
| Jul 8, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.09% |
| Jul 7, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.88% |
| Jul 3, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.66% |
| Jul 2, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.09% |
| Jul 1, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.44% |
| Jun 30, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.60 | 0.67% |
| Jun 27, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.45 | 0.49% |
| Jun 26, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.34 | 0.49% |
| Jun 25, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.23 | -0.67% |
| Jun 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.38 | 0.49% |
| Jun 23, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.27 | 0.95% |
| Jun 20, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.06 | -0.23% |
| Jun 18, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.11 | 0.27% |
| Jun 17, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.05 | -0.50% |
| Jun 16, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.16 | 0.41% |
| Jun 13, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.07 | -0.90% |
| Jun 12, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.27 | 0.54% |
| Jun 11, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.15 | -0.27% |
| Jun 10, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.21 | - |
| Jun 9, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.21 | -0.04% |
| Jun 6, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.22 | 0.68% |
| Jun 5, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.07 | -0.27% |
| Jun 4, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.13 | -0.14% |
| Jun 3, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.16 | 0.41% |
| Jun 2, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.07 | 0.05% |
| May 30, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.06 | 0.41% |
| May 29, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.97 | 0.37% |
| May 28, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.89 | -0.72% |
| May 27, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.05 | 1.66% |