American Beacon Small Cap Value Fund Class A (ABSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.12
-0.28 (-1.06%)
At close: Jul 7, 2026
ABSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.06% |
| Jul 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.23% |
| Jul 2, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.20% |
| Jul 1, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.52% |
| Jun 30, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.60% |
| Jun 29, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.34% |
| Jun 26, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.45% |
| Jun 25, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.45% |
| Jun 24, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.96% |
| Jun 23, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.57% |
| Jun 22, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.23% |
| Jun 18, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1.60% |
| Jun 17, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.46% |
| Jun 16, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.57% |
| Jun 15, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.38% |
| Jun 12, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.15% |
| Jun 11, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 2.52% |
| Jun 10, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.94% |
| Jun 9, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.91% |
| Jun 8, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.04% |
| Jun 5, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.95% |
| Jun 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.03% |
| Jun 3, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.13% |
| Jun 2, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.71% |
| Jun 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.12% |
| May 29, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.55% |
| May 28, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.16% |
| May 27, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.24% |
| May 26, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.65% |
| May 22, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.01% |
| May 21, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.41% |
| May 20, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 2.08% |
| May 19, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -1.31% |
| May 18, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.49% |
| May 15, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -1.90% |
| May 14, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.57% |
| May 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.24% |
| May 12, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.92% |
| May 11, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.52% |
| May 8, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.85% |
| May 7, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.16% |
| May 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.33% |
| May 5, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1.39% |
| May 4, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -1.01% |
| May 1, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.24% |
| Apr 30, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.81% |
| Apr 29, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.90% |
| Apr 28, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.69% |
| Apr 27, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.24% |
| Apr 24, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.29% |