American Beacon The London Co Inc Eq Y (ABCYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.57
-0.18 (-0.79%)
Aug 1, 2025, 4:00 PM EDT
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.35% |
| Aug 6, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.74% |
| Aug 5, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.09% |
| Aug 4, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 1.37% |
| Aug 1, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.79% |
| Jul 31, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.66% |
| Jul 30, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.48% |
| Jul 29, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.66% |
| Jul 28, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.61% |
| Jul 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.26% |
| Jul 24, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.13% |
| Jul 23, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.31% |
| Jul 22, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.62% |
| Jul 21, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.04% |
| Jul 18, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.26% |
| Jul 17, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.75% |
| Jul 16, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.03% |
| Jul 15, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -1.20% |
| Jul 14, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.09% |
| Jul 11, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.57% |
| Jul 10, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.44% |
| Jul 9, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.31% |
| Jul 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.04% |
| Jul 7, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.84% |
| Jul 3, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.67% |
| Jul 2, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.09% |
| Jul 1, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.45% |
| Jun 30, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.43 | 0.67% |
| Jun 27, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.28 | 0.50% |
| Jun 26, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.17 | 0.50% |
| Jun 25, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.06 | -0.72% |
| Jun 24, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.22 | 0.50% |
| Jun 23, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.11 | 1.00% |
| Jun 20, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.89 | -0.23% |
| Jun 18, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.94 | 0.27% |
| Jun 17, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.88 | -0.50% |
| Jun 16, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.99 | 0.36% |
| Jun 13, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.91 | -0.86% |
| Jun 12, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.10 | 0.50% |
| Jun 11, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.99 | -0.23% |
| Jun 10, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.04 | - |
| Jun 9, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.04 | -0.05% |
| Jun 6, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.05 | 0.68% |
| Jun 5, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.90 | -0.27% |
| Jun 4, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.96 | -0.18% |
| Jun 3, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.00 | 0.46% |
| Jun 2, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.90 | 0.05% |
| May 30, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.89 | 0.37% |
| May 29, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.81 | 0.37% |
| May 28, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.73 | -0.73% |