American Beacon Small Cap Value Fund Class A (ABSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.32
-0.03 (-0.15%)
At close: Apr 25, 2025
ABSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.42% |
| Apr 25, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.16% |
| Apr 24, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 2.08% |
| Apr 23, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 1.13% |
| Apr 22, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 2.48% |
| Apr 21, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -1.95% |
| Apr 17, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 1.15% |
| Apr 16, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.76% |
| Apr 15, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.11% |
| Apr 14, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.04% |
| Apr 11, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.00% |
| Apr 10, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -4.99% |
| Apr 9, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 9.06% |
| Apr 8, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -2.68% |
| Apr 7, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -1.43% |
| Apr 4, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -4.62% |
| Apr 3, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -7.88% |
| Apr 2, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.42% |
| Apr 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.15% |
| Mar 31, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.10% |
| Mar 28, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -2.07% |
| Mar 27, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.43% |
| Mar 26, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.43% |
| Mar 25, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.62% |
| Mar 24, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 2.43% |
| Mar 21, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.96% |
| Mar 20, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.57% |
| Mar 19, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.21% |
| Mar 18, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.48% |
| Mar 17, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.17% |
| Mar 14, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 2.34% |
| Mar 13, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.52% |
| Mar 12, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.39% |
| Mar 11, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.49% |
| Mar 10, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -2.19% |
| Mar 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.53% |
| Mar 6, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.95% |
| Mar 5, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.01% |
| Mar 4, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.74% |
| Mar 3, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -2.57% |
| Feb 28, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.88% |
| Feb 27, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.19% |
| Feb 26, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.32% |
| Feb 25, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.09% |
| Feb 24, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.36% |
| Feb 21, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.30% |
| Feb 20, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.79% |
| Feb 19, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.61% |
| Feb 18, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.75% |
| Feb 14, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.13% |