American Beacon The London Co Inc Eq R6 (ABCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.14
-0.36 (-1.67%)
At close: Mar 18, 2026
ABCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 18, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.67% |
| Mar 17, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.28% |
| Mar 16, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.84% |
| Mar 13, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| Mar 12, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.70% |
| Mar 11, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.28% |
| Mar 10, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.19% |
| Mar 9, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.42% |
| Mar 6, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.51% |
| Mar 5, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.31% |
| Mar 4, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.18% |
| Mar 3, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.52% |
| Mar 2, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.04% |
| Feb 27, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.33 | -0.18% |
| Feb 26, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.37 | -0.40% |
| Feb 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.46 | 0.54% |
| Feb 24, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.34 | 0.86% |
| Feb 23, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.15 | -0.31% |
| Feb 20, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.22 | 0.91% |
| Feb 19, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.02 | -0.41% |
| Feb 18, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.11 | 0.32% |
| Feb 17, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.04 | -0.23% |
| Feb 13, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.09 | 0.36% |
| Feb 12, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.01 | -1.25% |
| Feb 11, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.29 | 0.86% |
| Feb 10, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.10 | -0.23% |
| Feb 9, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.15 | 0.91% |
| Feb 6, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.95 | 1.71% |
| Feb 5, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.58 | -1.01% |
| Feb 4, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.80 | 0.60% |
| Feb 3, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.67 | 0.42% |
| Feb 2, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.58 | 1.03% |
| Jan 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.31 | 0.09% |
| Jan 29, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.29 | -0.33% |
| Jan 28, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.36 | -0.19% |
| Jan 27, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.40 | 0.84% |
| Jan 26, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.22 | 0.71% |
| Jan 23, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.07 | -0.09% |
| Jan 22, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.09 | 0.28% |
| Jan 21, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.03 | 1.00% |
| Jan 20, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.82 | -1.97% |
| Jan 16, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.24 | 0.23% |
| Jan 15, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.19 | 0.95% |
| Jan 14, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 20.99 | 0.67% |
| Jan 13, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.85 | -0.05% |
| Jan 12, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.86 | 0.87% |
| Jan 9, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.68 | 0.53% |
| Jan 8, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.57 | 0.68% |
| Jan 7, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.43 | -1.30% |
| Jan 6, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.70 | 0.29% |