American Beacon Small Cp Val Y (ABSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.88
-0.01 (-0.04%)
Aug 22, 2025, 8:05 AM EDT
ABSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Aug 21, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.04% |
| Aug 20, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.83% |
| Aug 19, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.50% |
| Aug 18, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.25% |
| Aug 15, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.99% |
| Aug 14, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.35% |
| Aug 13, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 2.30% |
| Aug 12, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 3.24% |
| Aug 11, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.34% |
| Aug 8, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.22% |
| Aug 7, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.17% |
| Aug 6, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.56% |
| Aug 5, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.78% |
| Aug 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.71% |
| Aug 1, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -2.15% |
| Jul 31, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -1.23% |
| Jul 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.26% |
| Jul 29, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.62% |
| Jul 28, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.04% |
| Jul 25, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.71% |
| Jul 24, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -1.45% |
| Jul 23, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.21% |
| Jul 22, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.23% |
| Jul 21, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.17% |
| Jul 18, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.50% |
| Jul 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.36% |
| Jul 16, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.56% |
| Jul 15, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -2.22% |
| Jul 14, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| Jul 11, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.00% |
| Jul 10, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.01% |
| Jul 9, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.42% |
| Jul 8, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.19% |
| Jul 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.71% |
| Jul 3, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.59% |
| Jul 2, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.71% |
| Jul 1, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 2.28% |
| Jun 30, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.35% |
| Jun 27, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.17% |
| Jun 26, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.69% |
| Jun 25, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.97% |
| Jun 24, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.02% |
| Jun 23, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.08% |
| Jun 20, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.09% |
| Jun 18, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.23% |
| Jun 17, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.11% |
| Jun 16, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.17% |
| Jun 13, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.90% |
| Jun 12, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.31% |