American Beacon Large Cap Value Fund Class Y (ABLYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.54
+0.68 (2.63%)
May 12, 2025, 4:00 PM EDT
ABLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.45% |
| May 13, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.11% |
| May 12, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 2.63% |
| May 9, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.08% |
| May 8, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.98% |
| May 7, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.27% |
| May 6, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.66% |
| May 5, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.54% |
| May 2, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.73% |
| May 1, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.08% |
| Apr 30, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.12% |
| Apr 29, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.40% |
| Apr 28, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.24% |
| Apr 25, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.28% |
| Apr 24, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.53% |
| Apr 23, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1.01% |
| Apr 22, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 2.28% |
| Apr 21, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -1.83% |
| Apr 17, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.66% |
| Apr 16, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.05% |
| Apr 15, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.12% |
| Apr 14, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1.11% |
| Apr 11, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1.45% |
| Apr 10, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -3.45% |
| Apr 9, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 7.55% |
| Apr 8, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.36% |
| Apr 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.76% |
| Apr 4, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -6.22% |
| Apr 3, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -4.61% |
| Apr 2, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.68% |
| Apr 1, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.08% |
| Mar 31, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.88% |
| Mar 28, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.32% |
| Mar 27, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.53% |
| Mar 26, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.11% |
| Mar 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.19% |
| Mar 24, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.29% |
| Mar 21, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.64% |
| Mar 20, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.23% |
| Mar 19, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.76% |
| Mar 18, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.34% |
| Mar 17, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 1.23% |
| Mar 14, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.91% |
| Mar 13, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.77% |
| Mar 12, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.42% |
| Mar 11, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.92% |
| Mar 10, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.47% |
| Mar 7, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.87% |
| Mar 6, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.79% |
| Mar 5, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.95% |