American Beacon International Equity Fund Class Y (ABEYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.32
-0.26 (-1.33%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.33% |
| Jul 31, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.96% |
| Jul 30, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.65% |
| Jul 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.35% |
| Jul 28, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.24% |
| Jul 25, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.39% |
| Jul 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Jul 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.63% |
| Jul 22, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.20% |
| Jul 21, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.56% |
| Jul 18, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.05% |
| Jul 17, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.87% |
| Jul 16, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.21% |
| Jul 15, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.71% |
| Jul 14, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.41% |
| Jul 11, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -1.05% |
| Jul 10, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.20% |
| Jul 9, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.07% |
| Jul 8, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.03% |
| Jul 7, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.37% |
| Jul 3, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.05% |
| Jul 2, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.66% |
| Jul 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Jun 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.15% |
| Jun 27, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.03% |
| Jun 26, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.94% |
| Jun 25, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.42% |
| Jun 24, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.80% |
| Jun 23, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.16% |
| Jun 20, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.79% |
| Jun 18, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.05% |
| Jun 17, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -1.24% |
| Jun 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.63% |
| Jun 13, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.54% |
| Jun 12, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.57% |
| Jun 11, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.36% |
| Jun 10, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.26% |
| Jun 9, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.47% |
| Jun 6, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.05% |
| Jun 5, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.26% |
| Jun 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.63% |
| Jun 3, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.11% |
| Jun 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.11% |
| May 30, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.21% |
| May 29, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.85% |
| May 28, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.79% |
| May 27, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.28% |
| May 23, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| May 22, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.05% |
| May 21, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.84% |