Skip to main content
American Beacon The London Co Inc Eq R6 (ABCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.38
+0.04 (0.16%)
Oct 24, 2024, 4:00 PM EDT

ABCRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 25, 202424.2324.2324.2324.2324.23-0.62%
Oct 24, 202424.3824.3824.3824.3824.380.16%
Oct 23, 202424.3424.3424.3424.3424.34-0.21%
Oct 22, 202424.3924.3924.3924.3924.390.37%
Oct 21, 202424.3024.3024.3024.3024.30-0.74%
Oct 18, 202424.4824.4824.4824.4824.480.33%
Oct 17, 202424.4024.4024.4024.4024.40-0.25%
Oct 16, 202424.4624.4624.4624.4624.460.66%
Oct 15, 202424.3024.3024.3024.3024.300.29%
Oct 14, 202424.2324.2324.2324.2324.230.54%
Oct 11, 202424.1024.1024.1024.1024.101.05%
Oct 10, 202423.8523.8523.8523.8523.85-0.42%
Oct 9, 202423.9523.9523.9523.9523.950.80%
Oct 8, 202423.7623.7623.7623.7623.760.38%
Oct 7, 202423.6723.6723.6723.6723.67-0.46%
Oct 4, 202423.7823.7823.7823.7823.780.38%
Oct 3, 202423.6923.6923.6923.6923.69-0.75%
Oct 2, 202423.8723.8723.8723.8723.87-0.25%
Oct 1, 202423.9323.9323.9323.9323.93-0.58%
Sep 30, 202424.0724.0724.0724.0724.030.46%
Sep 27, 202423.9623.9623.9623.9623.920.17%
Sep 26, 202423.9223.9223.9223.9223.880.63%
Sep 25, 202423.7723.7723.7723.7723.73-0.50%
Sep 24, 202423.8923.8923.8923.8923.850.13%
Sep 23, 202423.8623.8623.8623.8623.820.25%
Sep 20, 202423.8023.8023.8023.8023.76-0.38%
Sep 19, 202423.8923.8923.8923.8923.850.80%
Sep 18, 202423.7023.7023.7023.7023.66-0.17%
Sep 17, 202423.7423.7423.7423.7423.700.08%
Sep 16, 202423.7223.7223.7223.7223.680.47%
Sep 13, 202423.6123.6123.6123.6123.570.34%
Sep 12, 202423.5323.5323.5323.5323.490.21%
Sep 11, 202423.4823.4823.4823.4823.440.04%
Sep 10, 202423.4723.4723.4723.4723.430.21%
Sep 9, 202423.4223.4223.4223.4223.381.04%
Sep 6, 202423.1823.1823.1823.1823.14-0.81%
Sep 5, 202423.3723.3723.3723.3723.33-0.68%
Sep 4, 202423.5323.5323.5323.5323.49-0.04%
Sep 3, 202423.5423.5423.5423.5423.50-1.13%
Aug 30, 202423.8123.8123.8123.8123.720.76%
Aug 29, 202423.6323.6323.6323.6323.540.34%
Aug 28, 202423.5523.5523.5523.5523.46-0.25%
Aug 27, 202423.6123.6123.6123.6123.520.38%
Aug 26, 202423.5223.5223.5223.5223.430.26%
Aug 23, 202423.4623.4623.4623.4623.371.25%
Aug 22, 202423.1723.1723.1723.1723.09-0.47%
Aug 21, 202423.2823.2823.2823.2823.200.56%
Aug 20, 202423.1523.1523.1523.1523.07-
Aug 19, 202423.1523.1523.1523.1523.070.26%
Aug 16, 202423.0923.0923.0923.0923.010.35%
Aug 15, 202423.0123.0123.0123.0122.930.83%
Aug 14, 202422.8222.8222.8222.8222.740.48%
Aug 13, 202422.7122.7122.7122.7122.631.70%
Aug 12, 202422.3322.3322.3322.3322.25-0.36%
Aug 9, 202422.4122.4122.4122.4122.330.22%
Aug 8, 202422.3622.3622.3622.3622.281.22%
Aug 7, 202422.0922.0922.0922.0922.01-0.14%
Aug 6, 202422.1222.1222.1222.1222.040.87%
Aug 5, 202421.9321.9321.9321.9321.85-2.49%
Aug 2, 202422.4922.4922.4922.4922.41-0.71%
Aug 1, 202422.6522.6522.6522.6522.57-0.83%
Jul 31, 202422.8422.8422.8422.8422.730.26%
Jul 30, 202422.7822.7822.7822.7822.67-
Jul 29, 202422.7822.7822.7822.7822.670.22%
Jul 26, 202422.7322.7322.7322.7322.621.61%
Jul 25, 202422.3722.3722.3722.3722.260.22%
Jul 24, 202422.3222.3222.3222.3222.21-0.31%
Jul 23, 202422.3922.3922.3922.3922.28-0.67%
Jul 22, 202422.5422.5422.5422.5422.430.13%
Jul 19, 202422.5122.5122.5122.5122.40-0.75%
Jul 18, 202422.6822.6822.6822.6822.57-0.96%
Jul 17, 202422.9022.9022.9022.9022.790.53%
Jul 16, 202422.7822.7822.7822.7822.670.62%
Jul 15, 202422.6422.6422.6422.6422.530.31%
Jul 12, 202422.5722.5722.5722.5722.460.76%
Jul 11, 202422.4022.4022.4022.4022.290.90%
Jul 10, 202422.2022.2022.2022.2022.091.00%
Jul 9, 202421.9821.9821.9821.9821.88-0.09%
Jul 8, 202422.0022.0022.0022.0021.89-0.14%
Jul 5, 202422.0322.0322.0322.0321.920.23%
Jul 3, 202421.9821.9821.9821.9821.880.05%
Jul 2, 202421.9721.9721.9721.9721.870.64%
Jul 1, 202421.8321.8321.8321.8321.73-0.32%
Jun 28, 202421.9021.9021.9021.9021.76-0.32%
Jun 27, 202421.9721.9721.9721.9721.83-0.09%
Jun 26, 202421.9921.9921.9921.9921.85-0.45%
Jun 25, 202422.0922.0922.0922.0921.95-0.67%
Jun 24, 202422.2422.2422.2422.2422.100.36%
Jun 21, 202422.1622.1622.1622.1622.020.09%
Jun 20, 202422.1422.1422.1422.1422.000.09%
Jun 18, 202422.1222.1222.1222.1221.980.14%
Jun 17, 202422.0922.0922.0922.0921.950.50%
Jun 14, 202421.9821.9821.9821.9821.84-0.45%
Jun 13, 202422.0822.0822.0822.0821.94-0.27%
Jun 12, 202422.1422.1422.1422.1422.000.14%
Jun 11, 202422.1122.1122.1122.1121.97-
Jun 10, 202422.1122.1122.1122.1121.97-0.18%
Jun 7, 202422.1522.1522.1522.1522.01-0.05%
Jun 6, 202422.1622.1622.1622.1622.020.05%
Jun 5, 202422.1522.1522.1522.1522.010.23%