Skip to main content
logo
American Beacon Small Cap Value Fund Class A (ABSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.53
-0.01 (-0.04%)
At close: Apr 22, 2026

ABSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 22, 202624.5324.5324.5324.5324.53-0.04%
Apr 21, 202624.5424.5424.5424.5424.54-0.53%
Apr 20, 202624.6724.6724.6724.6724.670.65%
Apr 17, 202624.5124.5124.5124.5124.512.04%
Apr 16, 202624.0224.0224.0224.0224.020.63%
Apr 15, 202623.8723.8723.8723.8723.87-0.50%
Apr 14, 202623.9923.9923.9923.9923.990.04%
Apr 13, 202623.9823.9823.9823.9823.981.14%
Apr 10, 202623.7123.7123.7123.7123.71-0.25%
Apr 9, 202623.7723.7723.7723.7723.770.93%
Apr 8, 202623.5523.5523.5523.5523.552.88%
Apr 7, 202622.8922.8922.8922.8922.890.26%
Apr 6, 202622.8322.8322.8322.8322.830.53%
Apr 2, 202622.7122.7122.7122.7122.710.13%
Apr 1, 202622.6822.6822.6822.6822.680.71%
Mar 31, 202622.5222.5222.5222.5222.522.46%
Mar 30, 202621.9821.9821.9821.9821.98-0.90%
Mar 27, 202622.1822.1822.1822.1822.18-1.55%
Mar 26, 202622.5322.5322.5322.5322.53-1.14%
Mar 25, 202622.7922.7922.7922.7922.790.93%
Mar 24, 202622.5822.5822.5822.5822.581.39%
Mar 23, 202622.2722.2722.2722.2722.272.49%
Mar 20, 202621.7321.7321.7321.7321.73-1.81%
Mar 19, 202622.1322.1322.1322.1322.130.50%
Mar 18, 202622.0222.0222.0222.0222.02-0.90%
Mar 17, 202622.2222.2222.2222.2222.220.73%
Mar 16, 202622.0622.0622.0622.0622.060.50%
Mar 13, 202621.9521.9521.9521.9521.95-0.27%
Mar 12, 202622.0122.0122.0122.0122.01-1.78%
Mar 11, 202622.4122.4122.4122.4122.41-0.04%
Mar 10, 202622.4222.4222.4222.4222.42-0.18%
Mar 9, 202622.4622.4622.4622.4622.460.27%
Mar 6, 202622.4022.4022.4022.4022.40-2.40%
Mar 5, 202622.9522.9522.9522.9522.95-1.67%
Mar 4, 202623.3423.3423.3423.3423.340.43%
Mar 3, 202623.2423.2423.2423.2423.24-1.40%
Mar 2, 202623.5723.5723.5723.5723.570.94%
Feb 27, 202623.3523.3523.3523.3523.35-1.27%
Feb 26, 202623.6523.6523.6523.6523.650.30%
Feb 25, 202623.5823.5823.5823.5823.580.26%
Feb 24, 202623.5223.5223.5223.5223.520.81%
Feb 23, 202623.3323.3323.3323.3323.33-2.51%
Feb 20, 202623.9323.9323.9323.9323.930.63%
Feb 19, 202623.7823.7823.7823.7823.780.04%
Feb 18, 202623.7723.7723.7723.7723.770.46%
Feb 17, 202623.6623.6623.6623.6623.66-0.17%
Feb 13, 202623.7023.7023.7023.7023.701.11%
Feb 12, 202623.4423.4423.4423.4423.44-1.84%
Feb 11, 202623.8823.8823.8823.8823.880.17%
Feb 10, 202623.8423.8423.8423.8423.840.25%