American Beacon ARK Transformational Innovation Fund Class A (ADNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.93
+0.50 (2.57%)
At close: Feb 13, 2026
ADNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.05% |
| Feb 13, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 2.57% |
| Feb 12, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -3.38% |
| Feb 11, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.90% |
| Feb 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.24% |
| Feb 9, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 2.96% |
| Feb 6, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 6.06% |
| Feb 5, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -5.19% |
| Feb 4, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -4.66% |
| Feb 3, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.28% |
| Feb 2, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.71% |
| Jan 30, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -3.67% |
| Jan 29, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.56% |
| Jan 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.06% |
| Jan 27, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.13% |
| Jan 26, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.96% |
| Jan 23, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.84% |
| Jan 22, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 2.42% |
| Jan 21, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.29% |
| Jan 20, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -2.89% |
| Jan 16, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.13% |
| Jan 15, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.61% |
| Jan 14, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| Jan 13, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.86% |
| Jan 12, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 2.59% |
| Jan 9, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.31% |
| Jan 8, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.74% |
| Jan 7, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.82% |
| Jan 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% |
| Jan 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.65% |
| Jan 2, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.74% |
| Dec 31, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.22% |
| Dec 30, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.90% |
| Dec 29, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -1.28% |
| Dec 26, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.14% |
| Dec 24, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.09% |
| Dec 23, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.21% |
| Dec 22, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.63% |
| Dec 19, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 2.07% |
| Dec 18, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.09% |
| Dec 17, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -2.87% |
| Dec 16, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.98% |
| Dec 15, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.45% |
| Dec 12, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -2.06% |
| Dec 11, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.15% |
| Dec 10, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.56% |
| Dec 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.73% |
| Dec 8, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| Dec 5, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.77% |
| Dec 4, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 2.32% |