American Beacon Small Cap Value Fund Class Y (ABSYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.96
-0.02 (-0.09%)
Jun 6, 2025, 8:05 AM EDT
ABSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | - | - |
| Jun 5, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.09% |
| Jun 4, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.41% |
| Jun 3, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.94% |
| Jun 2, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.51% |
| May 30, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.73% |
| May 29, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.46% |
| May 28, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.36% |
| May 27, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 2.84% |
| May 23, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.55% |
| May 22, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.23% |
| May 21, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -2.91% |
| May 20, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.36% |
| May 19, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.49% |
| May 16, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.49% |
| May 15, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.18% |
| May 14, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.67% |
| May 13, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.63% |
| May 12, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 4.29% |
| May 9, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.09% |
| May 8, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 2.29% |
| May 7, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.10% |
| May 6, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.81% |
| May 5, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.85% |
| May 2, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 2.45% |
| May 1, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.07% |
| Apr 30, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.11% |
| Apr 29, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.34% |
| Apr 28, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.39% |
| Apr 25, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.15% |
| Apr 24, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 2.07% |
| Apr 23, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.10% |
| Apr 22, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 2.56% |
| Apr 21, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.96% |
| Apr 17, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.12% |
| Apr 16, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.76% |
| Apr 15, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.05% |
| Apr 14, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.97% |
| Apr 11, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.03% |
| Apr 10, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -4.98% |
| Apr 9, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 9.05% |
| Apr 8, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -2.64% |
| Apr 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.43% |
| Apr 4, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -4.63% |
| Apr 3, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -7.90% |
| Apr 2, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.41% |
| Apr 1, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.18% |
| Mar 31, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.09% |
| Mar 28, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -2.10% |
| Mar 27, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.40% |