American Beacon ARK Transformational Innovation Fund Class C (ADNCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.84
-0.18 (-0.95%)
At close: May 19, 2026
ADNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.95% |
| May 18, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.63% |
| May 15, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -3.92% |
| May 14, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.10% |
| May 13, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.25% |
| May 12, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -2.25% |
| May 11, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.14% |
| May 8, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.35% |
| May 7, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.87% |
| May 6, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 3.88% |
| May 5, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -2.15% |
| May 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.83% |
| May 1, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.45% |
| Apr 30, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 2.92% |
| Apr 29, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -2.64% |
| Apr 28, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.43% |
| Apr 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% |
| Apr 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Apr 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.75% |
| Apr 22, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 2.53% |
| Apr 21, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -2.47% |
| Apr 20, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.10% |
| Apr 17, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 2.48% |
| Apr 16, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.15% |
| Apr 15, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 3.61% |
| Apr 14, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 4.15% |
| Apr 13, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 3.91% |
| Apr 10, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.51% |
| Apr 9, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -2.01% |
| Apr 8, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 2.23% |
| Apr 7, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.11% |
| Apr 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.29% |
| Apr 2, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.29% |
| Apr 1, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.22% |
| Mar 31, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 6.44% |
| Mar 30, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.70% |
| Mar 27, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -4.20% |
| Mar 26, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -3.54% |
| Mar 25, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.37% |
| Mar 24, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -2.83% |
| Mar 23, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 2.56% |
| Mar 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% |
| Mar 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.44% |
| Mar 18, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -2.21% |
| Mar 17, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.42% |
| Mar 16, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 2.57% |
| Mar 13, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.67% |
| Mar 12, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -3.23% |
| Mar 11, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.22% |
| Mar 10, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.80% |