American Beacon Small Cap Value Fund Class Y (ABSYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.64
-0.03 (-0.15%)
Apr 25, 2025, 8:00 PM EDT
ABSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.44% |
| Mar 25, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.62% |
| Mar 24, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 2.43% |
| Mar 21, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.94% |
| Mar 20, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.62% |
| Mar 19, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.26% |
| Mar 18, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.49% |
| Mar 17, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.18% |
| Mar 14, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2.36% |
| Mar 13, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -1.55% |
| Mar 12, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.41% |
| Mar 11, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.45% |
| Mar 10, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -2.21% |
| Mar 7, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.53% |
| Mar 6, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.92% |
| Mar 5, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.98% |
| Mar 4, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -1.70% |
| Mar 3, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -2.56% |
| Feb 28, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.86% |
| Feb 27, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.19% |
| Feb 26, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.34% |
| Feb 25, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.08% |
| Feb 24, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.38% |
| Feb 21, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -2.26% |
| Feb 20, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.82% |
| Feb 19, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.61% |
| Feb 18, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.74% |
| Feb 14, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.12% |
| Feb 13, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.28% |