American Beacon The London Co Inc Eq R6 (ABCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.68
-0.06 (-0.25%)
Sep 15, 2025, 4:00 PM EDT
ABCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.13% |
| Sep 16, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.21% |
| Sep 15, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.25% |
| Sep 12, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.29% |
| Sep 11, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.19% |
| Sep 10, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.04% |
| Sep 9, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.25% |
| Sep 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.17% |
| Sep 5, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.76% |
| Sep 4, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.38% |
| Sep 3, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.17% |
| Sep 2, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.55% |
| Aug 29, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.17% |
| Aug 28, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.38% |
| Aug 27, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.08% |
| Aug 26, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.04% |
| Aug 25, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.00% |
| Aug 22, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.05% |
| Aug 21, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.17% |
| Aug 20, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.21% |
| Aug 19, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.25% |
| Aug 18, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.04% |
| Aug 15, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.50% |
| Aug 14, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.13% |
| Aug 13, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.63% |
| Aug 12, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.72% |
| Aug 11, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.51% |
| Aug 8, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.07% |
| Aug 7, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.34% |
| Aug 6, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.78% |
| Aug 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.09% |
| Aug 4, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1.36% |
| Aug 1, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.82% |
| Jul 31, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.65% |
| Jul 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.47% |
| Jul 29, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.69% |
| Jul 28, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.64% |
| Jul 25, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.26% |
| Jul 24, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.13% |
| Jul 23, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.30% |
| Jul 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.65% |
| Jul 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| Jul 18, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.30% |
| Jul 17, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.75% |
| Jul 16, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.02% |
| Jul 15, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.18% |
| Jul 14, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.09% |
| Jul 11, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.57% |
| Jul 10, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.44% |
| Jul 9, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.31% |