American Beacon The London Co Inc Eq R6 (ABCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.37
+0.08 (0.34%)
At close: May 18, 2026
ABCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.56% |
| May 18, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.34% |
| May 15, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.89% |
| May 14, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.82% |
| May 13, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.56% |
| May 12, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.43% |
| May 11, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.76% |
| May 8, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.18% |
| May 7, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.70% |
| May 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.20% |
| May 5, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.49% |
| May 4, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.40% |
| May 1, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.44% |
| Apr 30, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.85% |
| Apr 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.05% |
| Apr 28, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.45% |
| Apr 27, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.71% |
| Apr 24, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.58% |
| Apr 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.66% |
| Apr 22, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.18% |
| Apr 21, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.54% |
| Apr 20, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.18% |
| Apr 17, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.91% |
| Apr 16, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.05% |
| Apr 15, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.36% |
| Apr 14, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| Apr 13, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.77% |
| Apr 10, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.59% |
| Apr 9, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.68% |
| Apr 8, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 2.52% |
| Apr 7, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.09% |
| Apr 6, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.38% |
| Apr 2, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.57% |
| Apr 1, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.05% |
| Mar 31, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.63% |
| Mar 30, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.19% |
| Mar 27, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.04% |
| Mar 26, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.89% |
| Mar 25, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.42% |
| Mar 24, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.62% |
| Mar 23, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.05% |
| Mar 20, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.23% |
| Mar 19, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.05% |
| 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% |