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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.10% |
| Jun 4, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.39% |
| Jun 3, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.89% |
| Jun 2, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.45% |
| May 30, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.79% |
| May 29, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.44% |
| May 28, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.32% |
| May 27, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 2.81% |
| May 23, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.55% |
| May 22, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.25% |
| May 21, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -2.90% |
| May 20, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.34% |
| May 19, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.53% |
| May 16, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% |
| May 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.19% |
| May 14, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.67% |
| May 13, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.67% |
| May 12, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 4.27% |
| May 9, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.05% |
| May 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.31% |
| May 7, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.05% |
| May 6, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.77% |
| May 5, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.81% |
| May 2, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 2.44% |
| May 1, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.05% |
| Apr 30, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.14% |
| Apr 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.36% |
| 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% |