American Beacon Small Cap Value Fund Class A (ABSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.68
+0.16 (0.71%)
At close: Apr 1, 2026
ABSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.71% |
| Mar 31, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 2.46% |
| Mar 30, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.90% |
| Mar 27, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.55% |
| Mar 26, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.14% |
| Mar 25, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.93% |
| Mar 24, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.39% |
| Mar 23, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 2.49% |
| Mar 20, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.81% |
| Mar 19, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.50% |
| Mar 18, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.90% |
| Mar 17, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.73% |
| Mar 16, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.50% |
| Mar 13, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.27% |
| Mar 12, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.78% |
| Mar 11, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.04% |
| Mar 10, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.18% |
| Mar 9, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.27% |
| Mar 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.40% |
| Mar 5, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.67% |
| Mar 4, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.43% |
| Mar 3, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.40% |
| Mar 2, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.94% |
| Feb 27, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.27% |
| Feb 26, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.30% |
| Feb 25, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.26% |
| Feb 24, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.81% |
| Feb 23, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -2.51% |
| Feb 20, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.63% |
| Feb 19, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.04% |
| Feb 18, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.46% |
| Feb 17, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.17% |
| Feb 13, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.11% |
| Feb 12, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.84% |
| Feb 11, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.17% |
| Feb 10, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.25% |
| Feb 9, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.21% |
| Feb 6, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 2.68% |
| Feb 5, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.90% |
| Feb 4, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.39% |
| Feb 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.74% |
| Feb 2, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.33% |
| Jan 30, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.62% |
| Jan 29, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.80% |
| Jan 28, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.22% |
| Jan 27, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.04% |
| Jan 26, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.09% |
| Jan 23, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.87% |
| Jan 22, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.17% |
| Jan 21, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 2.87% |