Skip to main content
logo
American Beacon The London Co Inc Eq R6 (ABCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.89
+0.06 (0.25%)
At close: Dec 15, 2025

ABCRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 16, 202523.6823.6823.6823.6823.68-0.88%
Dec 15, 202523.8923.8923.8923.8923.890.25%
Dec 12, 202523.8323.8323.8323.8323.83-0.67%
Dec 11, 202523.9923.9923.9923.9923.990.93%
Dec 10, 202523.7723.7723.7723.7723.771.06%
Dec 9, 202523.5223.5223.5223.5223.52-0.13%
Dec 8, 202523.5523.5523.5523.5523.55-0.51%
Dec 5, 202523.6723.6723.6723.6723.67-0.34%
Dec 4, 202523.7523.7523.7523.7523.75-0.04%
Dec 3, 202523.7623.7623.7623.7623.760.64%
Dec 2, 202523.6123.6123.6123.6123.610.13%
Dec 1, 202523.5823.5823.5823.5823.58-0.88%
Nov 28, 202523.7623.7623.7623.7923.760.51%
Nov 26, 202523.6423.6423.6423.6723.640.64%
Nov 25, 202523.4923.4923.4923.5223.491.03%
Nov 24, 202523.2523.2523.2523.2823.250.17%
Nov 21, 202523.2123.2123.2123.2423.211.35%
Nov 20, 202522.9022.9022.9022.9322.90-1.25%
Nov 19, 202523.1923.1923.1923.2223.190.09%
Nov 18, 202523.1723.1723.1723.2023.17-0.17%
Nov 17, 202523.2123.2123.2123.2423.21-1.15%
Nov 14, 202523.4823.4823.4823.5123.48-0.21%
Nov 13, 202523.5323.5323.5323.5623.53-1.17%
Nov 12, 202523.8123.8123.8123.8423.810.42%
Nov 11, 202523.7123.7123.7123.7423.710.59%
Nov 10, 202523.5723.5723.5723.6023.570.55%
Nov 7, 202523.4423.4423.4423.4723.440.64%
Nov 6, 202523.2923.2923.2923.3223.290.26%
Nov 5, 202523.2323.2323.2323.2623.230.35%
Nov 4, 202523.1523.1523.1523.1823.150.13%
Nov 3, 202523.1223.1223.1223.1523.12-0.69%
Oct 31, 202523.2623.2623.2623.3123.26-0.17%
Oct 30, 202523.3023.3023.3023.3523.30-0.38%
Oct 29, 202523.3923.3923.3923.4423.39-0.64%
Oct 28, 202523.5423.5423.5423.5923.54-0.84%
Oct 27, 202523.7423.7423.7423.7923.740.25%
Oct 24, 202523.6823.6823.6823.7323.680.08%
Oct 23, 202523.6623.6623.6623.7123.660.34%
Oct 22, 202523.5823.5823.5823.6323.58-0.51%
Oct 21, 202523.7023.7023.7023.7523.70-
Oct 20, 202523.7023.7023.7023.7523.700.72%
Oct 17, 202523.5323.5323.5323.5823.530.43%
Oct 16, 202523.4323.4323.4323.4823.43-0.89%
Oct 15, 202523.6423.6423.6423.6923.64-0.04%
Oct 14, 202523.6523.6523.6523.7023.650.72%
Oct 13, 202523.4823.4823.4823.5323.480.51%
Oct 10, 202523.3623.3623.3623.4123.36-2.01%
Oct 9, 202523.8423.8423.8423.8923.84-0.75%
Oct 8, 202524.0224.0224.0224.0724.020.33%
Oct 7, 202523.9423.9423.9423.9923.94-0.12%