American Beacon The London Co Inc Eq R6 (ABCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.31
-0.04 (-0.17%)
Oct 31, 2025, 4:00 PM EDT
ABCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.38% |
| Oct 29, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.64% |
| Oct 28, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.84% |
| Oct 27, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.25% |
| Oct 24, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.08% |
| Oct 23, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.34% |
| Oct 22, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.51% |
| Oct 21, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Oct 20, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.72% |
| Oct 17, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.43% |
| Oct 16, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.89% |
| Oct 15, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.04% |
| Oct 14, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.72% |
| Oct 13, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.51% |
| Oct 10, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -2.01% |
| Oct 9, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.75% |
| Oct 8, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.33% |
| Oct 7, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.12% |
| Oct 6, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.13% |
| Oct 3, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.33% |
| Oct 2, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| Oct 1, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.46% |
| Sep 30, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.33% |
| Sep 29, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.25% |
| Sep 26, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.72% |
| Sep 25, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.17% |
| Sep 24, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.21% |
| Sep 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.21% |
| Sep 22, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.08% |
| Sep 19, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.25% |
| Sep 18, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.04% |
| 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% |