American Beacon Small Cp Val A (ABSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.15
-0.18 (-0.81%)
Aug 20, 2025, 9:30 AM EDT
ABSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.05% |
| Aug 20, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.81% |
| Aug 19, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.50% |
| Aug 18, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.23% |
| Aug 15, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.94% |
| Aug 14, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.41% |
| Aug 13, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.34% |
| Aug 12, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 3.21% |
| Aug 11, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.37% |
| Aug 8, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.23% |
| Aug 7, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.14% |
| Aug 6, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.55% |
| Aug 5, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.74% |
| Aug 4, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 1.70% |
| Aug 1, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -2.13% |
| Jul 31, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -1.23% |
| Jul 30, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.26% |
| Jul 29, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.63% |
| Jul 28, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.04% |
| Jul 25, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.68% |
| Jul 24, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.42% |
| Jul 23, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.22% |
| Jul 22, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.23% |
| Jul 21, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.18% |
| Jul 18, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.50% |
| Jul 17, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.38% |
| Jul 16, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.55% |
| Jul 15, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -2.21% |
| Jul 14, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.05% |
| Jul 11, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.98% |
| Jul 10, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.99% |
| Jul 9, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.41% |
| Jul 8, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.19% |
| Jul 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.71% |
| Jul 3, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.59% |
| Jul 2, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.71% |
| Jul 1, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2.26% |
| Jun 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.33% |
| Jun 27, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.14% |
| Jun 26, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1.72% |
| Jun 25, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.95% |
| Jun 24, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.01% |
| Jun 23, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.11% |
| Jun 20, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.05% |
| Jun 18, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.24% |
| Jun 17, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.15% |
| Jun 16, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.17% |
| Jun 13, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.86% |
| Jun 12, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.29% |
| Jun 11, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.24% |