American Beacon ARK Transformational Innovation Fund Class A (ADNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.37
-0.22 (-1.41%)
May 19, 2025, 4:00 PM EDT
ADNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -3.19% |
| May 20, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.07% |
| May 19, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.41% |
| May 16, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 2.70% |
| May 15, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.43% |
| May 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.39% |
| May 13, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 5.43% |
| May 12, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 5.82% |
| May 9, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.15% |
| May 8, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 3.77% |
| May 7, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.53% |
| May 6, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -3.76% |
| May 5, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -2.23% |
| May 2, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 2.28% |
| May 1, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.37% |
| Apr 30, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.23% |
| Apr 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.66% |
| Apr 28, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.37% |
| Apr 25, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 2.09% |
| Apr 24, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 4.12% |
| Apr 23, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 4.05% |
| Apr 22, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 3.78% |
| Apr 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% |
| Apr 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.17% |
| Apr 16, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -3.13% |
| Apr 15, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.65% |
| Apr 14, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.57% |
| Apr 11, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 3.18% |
| Apr 10, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -5.69% |
| Apr 9, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 16.25% |
| Apr 8, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -3.88% |
| Apr 7, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.71% |
| Apr 4, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -7.02% |
| Apr 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -7.98% |
| Apr 2, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 2.73% |
| Apr 1, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.55% |
| Mar 31, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -2.45% |
| Mar 28, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -4.04% |
| Mar 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.59% |
| Mar 26, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -4.56% |
| Mar 25, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.07% |
| Mar 24, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 5.23% |
| Mar 21, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 2.76% |
| Mar 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Mar 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.63% |
| Mar 18, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -3.51% |
| Mar 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.75% |
| Mar 14, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 3.95% |
| Mar 13, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -4.67% |
| Mar 12, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 2.94% |