Skip to main content
logo
American Beacon The London Co Inc Eq R5 (ABCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.32
-0.12 (-0.51%)
At close: Sep 14, 2026

ABCIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 14, 202623.3223.3223.3223.3223.32-0.51%
Sep 11, 202623.4423.4423.4423.4423.440.77%
Sep 10, 202623.2623.2623.2623.2623.26-0.13%
Sep 9, 202623.2923.2923.2923.2923.29-0.56%
Sep 8, 202623.4223.4223.4223.4223.42-0.38%
Sep 4, 202623.5123.5123.5123.5123.51-0.47%
Sep 3, 202623.6223.6223.6223.6223.620.77%
Sep 2, 202623.4423.4423.4423.4423.44-0.13%
Sep 1, 202623.4723.4723.4723.4723.47-0.38%
Aug 31, 202623.5923.5923.5923.5923.56-0.42%
Aug 28, 202623.6923.6923.6923.6923.660.04%
Aug 27, 202623.6823.6823.6823.6823.65-0.59%
Aug 26, 202623.8223.8223.8223.8223.790.42%
Aug 25, 202623.7223.7223.7223.7223.69-0.17%
Aug 24, 202623.7623.7623.7623.7623.730.38%
Aug 21, 202623.6723.6723.6723.6723.640.25%
Aug 20, 202623.6123.6123.6123.6123.58-0.75%
Aug 19, 202623.7923.7923.7923.7923.760.04%
Aug 18, 202623.7823.7823.7823.7823.75-0.21%
Aug 17, 202623.8323.8323.8323.8323.80-0.38%
Aug 14, 202623.9223.9223.9223.9223.890.50%
Aug 13, 202623.8023.8023.8023.8023.77-0.17%
Aug 12, 202623.8423.8423.8423.8423.810.08%
Aug 11, 202623.8223.8223.8223.8223.79-0.13%
Aug 10, 202623.8523.8523.8523.8523.82-0.29%
Aug 7, 202623.9223.9223.9223.9223.890.63%
Aug 6, 202623.7723.7723.7723.7723.740.30%
Aug 5, 202623.7023.7023.7023.7023.67-0.04%
Aug 4, 202623.7123.7123.7123.7123.681.37%
Aug 3, 202623.3923.3923.3923.3923.360.44%
Jul 31, 202623.3023.3023.3023.3023.26-0.09%
Jul 30, 202623.3223.3223.3223.3223.28-0.04%
Jul 29, 202623.3323.3323.3323.3323.29-0.72%
Jul 28, 202623.5023.5023.5023.5023.460.26%
Jul 27, 202623.4423.4423.4423.4423.400.34%
Jul 24, 202623.3623.3623.3623.3623.320.60%
Jul 23, 202623.2223.2223.2223.2223.18-0.09%
Jul 22, 202623.2423.2423.2423.2423.20-0.04%
Jul 21, 202623.2523.2523.2523.2523.210.04%
Jul 20, 202623.2423.2423.2423.2423.20-0.47%
Jul 17, 202623.3523.3523.3523.3523.31-0.34%
Jul 16, 202623.4323.4323.4323.4323.390.51%
Jul 15, 202623.3123.3123.3123.3123.27-0.76%
Jul 14, 202623.4923.4923.4923.4923.45-0.64%
Jul 13, 202623.6423.6423.6423.6423.60-0.13%
Jul 10, 202623.6723.6723.6723.6723.630.51%
Jul 9, 202623.5523.5523.5523.5523.510.38%
Jul 8, 202623.4623.4623.4623.4623.42-0.51%
Jul 7, 202623.5823.5823.5823.5823.54-0.04%
Jul 6, 202623.5923.5923.5923.5923.55-0.04%