American Beacon The London Co Inc Eq R6 (ABCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.13
+0.08 (0.36%)
At close: Feb 13, 2026
ABCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.36% |
| Feb 12, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.25% |
| Feb 11, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.86% |
| Feb 10, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.23% |
| Feb 9, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.91% |
| Feb 6, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 1.71% |
| Feb 5, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.01% |
| Feb 4, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.60% |
| Feb 3, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.42% |
| Feb 2, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.03% |
| Jan 30, 2026 | 21.34 | 21.34 | 21.34 | 21.40 | 21.34 | 0.09% |
| Jan 29, 2026 | 21.32 | 21.32 | 21.32 | 21.38 | 21.32 | -0.33% |
| Jan 28, 2026 | 21.39 | 21.39 | 21.39 | 21.45 | 21.39 | -0.19% |
| Jan 27, 2026 | 21.43 | 21.43 | 21.43 | 21.49 | 21.43 | 0.84% |
| Jan 26, 2026 | 21.25 | 21.25 | 21.25 | 21.31 | 21.25 | 0.71% |
| Jan 23, 2026 | 21.10 | 21.10 | 21.10 | 21.16 | 21.10 | -0.09% |
| Jan 22, 2026 | 21.12 | 21.12 | 21.12 | 21.18 | 21.12 | 0.28% |
| Jan 21, 2026 | 21.06 | 21.06 | 21.06 | 21.12 | 21.06 | 1.00% |
| Jan 20, 2026 | 20.86 | 20.86 | 20.86 | 20.91 | 20.85 | -1.97% |
| Jan 16, 2026 | 21.27 | 21.27 | 21.27 | 21.33 | 21.27 | 0.23% |
| Jan 15, 2026 | 21.22 | 21.22 | 21.22 | 21.28 | 21.22 | 0.95% |
| Jan 14, 2026 | 21.02 | 21.02 | 21.02 | 21.08 | 21.02 | 0.67% |
| Jan 13, 2026 | 20.89 | 20.89 | 20.89 | 20.94 | 20.88 | -0.05% |
| Jan 12, 2026 | 20.90 | 20.90 | 20.90 | 20.95 | 20.89 | 0.87% |
| Jan 9, 2026 | 20.72 | 20.72 | 20.72 | 20.77 | 20.72 | 0.53% |
| Jan 8, 2026 | 20.61 | 20.61 | 20.61 | 20.66 | 20.61 | 0.68% |
| Jan 7, 2026 | 20.47 | 20.47 | 20.47 | 20.52 | 20.47 | -1.30% |
| Jan 6, 2026 | 20.74 | 20.74 | 20.74 | 20.79 | 20.74 | 0.29% |
| Jan 5, 2026 | 20.68 | 20.68 | 20.68 | 20.73 | 20.68 | 0.53% |
| Jan 2, 2026 | 20.57 | 20.57 | 20.57 | 20.62 | 20.57 | 0.63% |
| Dec 31, 2025 | 20.44 | 20.44 | 20.44 | 20.49 | 20.44 | -0.92% |
| Dec 30, 2025 | 20.59 | 20.59 | 20.59 | 20.68 | 20.59 | -0.14% |
| Dec 29, 2025 | 20.62 | 20.62 | 20.62 | 20.71 | 20.62 | -0.10% |
| Dec 26, 2025 | 20.64 | 20.64 | 20.64 | 20.73 | 20.64 | 0.05% |
| Dec 24, 2025 | 20.63 | 20.63 | 20.63 | 20.72 | 20.63 | 0.34% |
| Dec 23, 2025 | 20.56 | 20.56 | 20.56 | 20.65 | 20.56 | 0.10% |
| Dec 22, 2025 | 20.54 | 20.54 | 20.54 | 20.63 | 20.54 | -12.55% |
| Dec 19, 2025 | 20.41 | 20.41 | 20.41 | 23.59 | 20.41 | -0.08% |
| Dec 18, 2025 | 20.42 | 20.42 | 20.42 | 23.61 | 20.42 | 0.08% |
| Dec 17, 2025 | 20.41 | 20.41 | 20.41 | 23.59 | 20.41 | -0.38% |
| Dec 16, 2025 | 20.48 | 20.48 | 20.48 | 23.68 | 20.48 | -0.88% |
| Dec 15, 2025 | 20.67 | 20.67 | 20.67 | 23.89 | 20.66 | 0.25% |
| Dec 12, 2025 | 20.61 | 20.61 | 20.61 | 23.83 | 20.61 | -0.67% |
| Dec 11, 2025 | 20.75 | 20.75 | 20.75 | 23.99 | 20.75 | 0.93% |
| Dec 10, 2025 | 20.56 | 20.56 | 20.56 | 23.77 | 20.56 | 1.06% |
| Dec 9, 2025 | 20.35 | 20.35 | 20.35 | 23.52 | 20.34 | -0.13% |
| Dec 8, 2025 | 20.37 | 20.37 | 20.37 | 23.55 | 20.37 | -0.51% |
| Dec 5, 2025 | 20.47 | 20.47 | 20.47 | 23.67 | 20.47 | -0.34% |
| Dec 4, 2025 | 20.54 | 20.54 | 20.54 | 23.75 | 20.54 | -0.04% |
| Dec 3, 2025 | 20.55 | 20.55 | 20.55 | 23.76 | 20.55 | 0.64% |