American Beacon Small Cap Value Fund Class A (ABSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.15
+0.28 (1.13%)
At close: Feb 13, 2026
ABSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.13% |
| Feb 12, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.85% |
| Feb 11, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.20% |
| Feb 10, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.24% |
| Feb 9, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.20% |
| Feb 6, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 2.69% |
| Feb 5, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.89% |
| Feb 4, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.39% |
| Feb 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.74% |
| Feb 2, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.34% |
| Jan 30, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.62% |
| Jan 29, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.80% |
| Jan 28, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.25% |
| Jan 27, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.08% |
| Jan 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.13% |
| Jan 23, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -1.85% |
| Jan 22, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.16% |
| Jan 21, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 2.87% |
| Jan 20, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.42% |
| Jan 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.58% |
| Jan 15, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.51% |
| Jan 14, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.59% |
| Jan 13, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.17% |
| Jan 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.04% |
| Jan 9, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.64% |
| Jan 8, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.73% |
| Jan 7, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.95% |
| Jan 6, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.75% |
| Jan 5, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 1.46% |
| Jan 2, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.35% |
| Dec 31, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.07% |
| Dec 30, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.49% |
| Dec 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.53% |
| Dec 26, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| Dec 24, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.31% |
| Dec 23, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.31% |
| Dec 22, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -9.52% |
| Dec 19, 2025 | 22.70 | 22.70 | 22.70 | 25.11 | 22.70 | 0.08% |
| Dec 18, 2025 | 22.68 | 22.68 | 22.68 | 25.09 | 22.68 | 0.20% |
| Dec 17, 2025 | 22.64 | 22.64 | 22.64 | 25.04 | 22.64 | -0.08% |
| Dec 16, 2025 | 22.66 | 22.66 | 22.66 | 25.06 | 22.66 | -0.91% |
| Dec 15, 2025 | 22.86 | 22.86 | 22.86 | 25.29 | 22.86 | -0.32% |
| Dec 12, 2025 | 22.94 | 22.94 | 22.94 | 25.37 | 22.94 | -1.44% |
| Dec 11, 2025 | 23.27 | 23.27 | 23.27 | 25.74 | 23.27 | 1.10% |
| Dec 10, 2025 | 23.02 | 23.02 | 23.02 | 25.46 | 23.02 | 2.50% |
| Dec 9, 2025 | 22.46 | 22.46 | 22.46 | 24.84 | 22.46 | 0.20% |
| Dec 8, 2025 | 22.41 | 22.41 | 22.41 | 24.79 | 22.41 | -0.44% |
| Dec 5, 2025 | 22.51 | 22.51 | 22.51 | 24.90 | 22.51 | -0.04% |
| Dec 4, 2025 | 22.52 | 22.52 | 22.52 | 24.91 | 22.52 | -0.08% |
| Dec 3, 2025 | 22.54 | 22.54 | 22.54 | 24.93 | 22.54 | 1.71% |