American Beacon Small Cap Value Fund Class A (ABSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.81
-0.43 (-1.70%)
At close: Oct 14, 2026
ABSAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.70% |
| Oct 13, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.24% |
| Oct 12, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.32% |
| Oct 9, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| Oct 8, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.12% |
| Oct 7, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.33% |
| Oct 6, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.04% |
| Oct 5, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.24% |
| Oct 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.31% |
| Oct 1, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.17% |
| Sep 30, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.56% |
| Sep 29, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.56% |
| Sep 28, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.02% |
| Sep 25, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.67% |
| Sep 24, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.47% |
| Sep 23, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.86% |
| Sep 22, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.35% |
| Sep 21, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Sep 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.35% |
| Sep 17, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.12% |
| Sep 16, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.81% |
| Sep 15, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.23% |
| Sep 14, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.15% |
| Sep 11, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.69% |
| Sep 10, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.92% |
| Sep 9, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -1.02% |
| Sep 8, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.68% |
| Sep 4, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.72% |
| Sep 3, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.53% |
| Sep 2, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.77% |
| Sep 1, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.21% |
| Aug 31, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.49% |
| Aug 28, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.75% |
| Aug 27, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.15% |
| Aug 26, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.38% |
| Aug 25, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.04% |
| Aug 24, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.00% |
| Aug 21, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.71% |
| Aug 20, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -1.15% |
| Aug 19, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.37% |
| Aug 18, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -1.70% |
| Aug 17, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.25% |
| Aug 14, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.29% |
| Aug 13, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.44% |
| Aug 12, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.48% |
| Aug 11, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.55% |
| Aug 10, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.55% |
| Aug 7, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.11% |
| Aug 6, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.41% |
| Aug 5, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.70% |