American Beacon The London Co Inc Eq R6 (ABCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.53
+0.05 (0.21%)
At close: Oct 15, 2026
ABCRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.21% |
| Oct 14, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.30% |
| Oct 13, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.04% |
| Oct 12, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.21% |
| Oct 9, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.52% |
| Oct 8, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.48% |
| Oct 7, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.69% |
| Oct 6, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.04% |
| Oct 5, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.09% |
| Oct 2, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.83% |
| Oct 1, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.28% |
| Sep 30, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.79 | -0.87% |
| Sep 29, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 22.99 | - |
| Sep 28, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 22.99 | -0.43% |
| Sep 25, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.09 | 0.48% |
| Sep 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.98 | -0.30% |
| Sep 23, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.05 | -0.60% |
| Sep 22, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.19 | -0.43% |
| Sep 21, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.29 | 0.22% |
| Sep 18, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.24 | -0.09% |
| Sep 17, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.26 | 0.35% |
| Sep 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.18 | -0.81% |
| Sep 15, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.37 | -0.38% |
| Sep 14, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.46 | -0.47% |
| Sep 11, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.57 | 0.77% |
| Sep 10, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.39 | -0.13% |
| Sep 9, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.42 | -0.59% |
| Sep 8, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.56 | -0.34% |
| Sep 4, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.64 | -0.46% |
| Sep 3, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.75 | 0.76% |
| Sep 2, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.57 | -0.13% |
| Sep 1, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.60 | -0.37% |
| Aug 31, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.68 | -0.42% |
| Aug 28, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.78 | 0.04% |
| Aug 27, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.77 | -0.59% |
| Aug 26, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.91 | 0.42% |
| Aug 25, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.81 | -0.21% |
| Aug 24, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.86 | 0.42% |
| Aug 21, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.76 | 0.21% |
| Aug 20, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.71 | -0.71% |
| Aug 19, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.88 | 0.04% |
| Aug 18, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.87 | -0.25% |
| Aug 17, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.93 | -0.37% |
| Aug 14, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.02 | 0.50% |
| Aug 13, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.90 | -0.17% |
| Aug 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | 0.08% |
| Aug 11, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.92 | -0.08% |
| Aug 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | -0.33% |
| Aug 7, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.02 | 0.67% |
| Aug 6, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.86 | 0.25% |