American Beacon Small Cap Value Fund Class A (ABSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.18
-0.16 (-0.79%)
May 30, 2025, 4:00 PM EDT

ABSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 202520.3720.3720.3720.3720.37-0.10%
Jun 4, 202520.3920.3920.3920.3920.39-0.39%
Jun 3, 202520.4720.4720.4720.4720.471.89%
Jun 2, 202520.0920.0920.0920.0920.09-0.45%
May 30, 202520.1820.1820.1820.1820.18-0.79%
May 29, 202520.3420.3420.3420.3420.340.44%
May 28, 202520.2520.2520.2520.2520.25-1.32%
May 27, 202520.5220.5220.5220.5220.522.81%
May 23, 202519.9619.9619.9619.9619.96-0.55%
May 22, 202520.0720.0720.0720.0720.07-0.25%
May 21, 202520.1220.1220.1220.1220.12-2.90%
May 20, 202520.7220.7220.7220.7220.72-0.34%
May 19, 202520.7920.7920.7920.7920.79-0.53%
May 16, 202520.9020.9020.9020.9020.900.48%
May 15, 202520.8020.8020.8020.8020.800.19%
May 14, 202520.7620.7620.7620.7620.76-0.67%
May 13, 202520.9020.9020.9020.9020.900.67%
May 12, 202520.7620.7620.7620.7620.764.27%
May 9, 202519.9119.9119.9119.9119.910.05%
May 8, 202519.9019.9019.9019.9019.902.31%
May 7, 202519.4519.4519.4519.4519.450.05%
May 6, 202519.4419.4419.4419.4419.44-0.77%
May 5, 202519.5919.5919.5919.5919.59-0.81%
May 2, 202519.7519.7519.7519.7519.752.44%
May 1, 202519.2819.2819.2819.2819.281.05%
Apr 30, 202519.0819.0819.0819.0819.08-1.14%
Apr 29, 202519.3019.3019.3019.3019.300.36%
Apr 28, 202519.2319.2319.2319.2319.230.42%
Apr 25, 202519.1519.1519.1519.1519.15-0.16%
Apr 24, 202519.1819.1819.1819.1819.182.08%
Apr 23, 202518.7918.7918.7918.7918.791.13%
Apr 22, 202518.5818.5818.5818.5818.582.48%
Apr 21, 202518.1318.1318.1318.1318.13-1.95%
Apr 17, 202518.4918.4918.4918.4918.491.15%
Apr 16, 202518.2818.2818.2818.2818.28-0.76%
Apr 15, 202518.4218.4218.4218.4218.42-0.11%
Apr 14, 202518.4418.4418.4418.4418.441.04%
Apr 11, 202518.2518.2518.2518.2518.251.00%
Apr 10, 202518.0718.0718.0718.0718.07-4.99%
Apr 9, 202519.0219.0219.0219.0219.029.06%
Apr 8, 202517.4417.4417.4417.4417.44-2.68%
Apr 7, 202517.9217.9217.9217.9217.92-1.43%
Apr 4, 202518.1818.1818.1818.1818.18-4.62%
Apr 3, 202519.0619.0619.0619.0619.06-7.88%
Apr 2, 202520.6920.6920.6920.6920.691.42%
Apr 1, 202520.4020.4020.4020.4020.400.15%
Mar 31, 202520.3720.3720.3720.3720.370.10%
Mar 28, 202520.3520.3520.3520.3520.35-2.07%
Mar 27, 202520.7820.7820.7820.7820.78-0.43%
Mar 26, 202520.8720.8720.8720.8720.87-0.43%