American Beacon Large Cap Value Y (ABLYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.01
-0.05 (-0.18%)
Aug 21, 2025, 4:00 PM EDT
ABLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.11% |
| Aug 21, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.18% |
| Aug 20, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.21% |
| Aug 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.36% |
| Aug 18, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.04% |
| Aug 15, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.25% |
| Aug 14, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.29% |
| Aug 13, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 1.23% |
| Aug 12, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.54% |
| Aug 11, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.37% |
| Aug 8, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.62% |
| Aug 7, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.04% |
| Aug 6, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.11% |
| Aug 5, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.04% |
| Aug 4, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.93% |
| Aug 1, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -1.32% |
| Jul 31, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.05% |
| Jul 30, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.72% |
| Jul 29, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.25% |
| Jul 28, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.46% |
| Jul 25, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.57% |
| Jul 24, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.54% |
| Jul 23, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.05% |
| Jul 22, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.06% |
| Jul 21, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.22% |
| Jul 18, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.29% |
| Jul 17, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.51% |
| Jul 16, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.48% |
| Jul 15, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -1.34% |
| Jul 14, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.04% |
| Jul 11, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.68% |
| Jul 10, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.43% |
| Jul 9, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Jul 8, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.40% |
| Jul 7, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -1.00% |
| Jul 3, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.47% |
| Jul 2, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.14% |
| Jul 1, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.43% |
| Jun 30, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.37% |
| Jun 27, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.52% |
| Jun 26, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.93% |
| Jun 25, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.67% |
| Jun 24, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.93% |
| Jun 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.49% |
| Jun 20, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| Jun 18, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.11% |
| Jun 17, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.89% |
| Jun 16, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.67% |
| Jun 13, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.07% |
| Jun 12, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.37% |