American Beacon Small Cap Value Fund Class Y (ABSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.66
0.00 (0.00%)
Apr 23, 2026, 8:05 AM EST
ABSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | - | - |
| Apr 22, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| Apr 21, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.52% |
| Apr 20, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.64% |
| Apr 17, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 2.07% |
| Apr 16, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.62% |
| Apr 15, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.54% |
| Apr 14, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.08% |
| Apr 13, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.17% |
| Apr 10, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.31% |
| Apr 9, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.98% |
| Apr 8, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 2.90% |
| Apr 7, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.24% |
| Apr 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.53% |
| Apr 2, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.12% |
| Apr 1, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.74% |
| Mar 31, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 2.43% |
| Mar 30, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.87% |
| Mar 27, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.55% |
| Mar 26, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.13% |
| Mar 25, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.94% |
| Mar 24, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.36% |
| Mar 23, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 2.46% |
| Mar 20, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.75% |
| Mar 19, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.46% |
| Mar 18, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.87% |
| Mar 17, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.71% |
| Mar 16, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.50% |
| Mar 13, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.25% |
| Mar 12, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.81% |
| Mar 11, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.04% |
| Mar 10, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.16% |
| Mar 9, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.29% |
| Mar 6, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -2.41% |
| Mar 5, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.70% |
| Mar 4, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.44% |
| Mar 3, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.41% |
| Mar 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.95% |
| Feb 27, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.25% |
| Feb 26, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.31% |
| Feb 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.23% |
| Feb 24, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.79% |
| Feb 23, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -2.50% |
| Feb 20, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.66% |
| Feb 19, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.04% |
| Feb 18, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.47% |
| Feb 17, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.16% |
| Feb 13, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.10% |
| Feb 12, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.85% |
| Feb 11, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.19% |