American Beacon ARK Transformational Innovation Fund Investor Class (ADNPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.88
+0.49 (3.95%)
Apr 24, 2025, 8:05 AM EDT
ADNPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | - | - |
| Apr 23, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 3.95% |
| Apr 22, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 3.86% |
| Apr 21, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.65% |
| Apr 17, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.17% |
| Apr 16, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -3.12% |
| Apr 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.64% |
| Apr 14, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.49% |
| Apr 11, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 3.26% |
| Apr 10, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -5.75% |
| Apr 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 16.30% |
| Apr 8, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -3.87% |
| Apr 7, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.71% |
| Apr 4, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -7.08% |
| Apr 3, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -7.96% |
| Apr 2, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 2.73% |
| Apr 1, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.55% |
| Mar 31, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -2.44% |
| Mar 28, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -3.96% |
| Mar 27, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.66% |
| Mar 26, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -4.55% |
| Mar 25, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.07% |
| Mar 24, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 5.21% |
| Mar 21, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 2.83% |
| Mar 20, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Mar 19, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 3.55% |
| Mar 18, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -3.43% |
| Mar 17, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.67% |
| Mar 14, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 4.02% |
| Mar 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.65% |
| Mar 12, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 2.86% |
| Mar 11, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.86% |
| Mar 10, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -8.74% |
| Mar 7, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.50% |
| Mar 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.63% |
| Mar 5, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 2.87% |
| Mar 4, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.14% |
| Mar 3, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -4.49% |
| Feb 28, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.84% |
| Feb 27, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -3.24% |
| Feb 26, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.87% |
| Feb 25, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -5.12% |
| Feb 24, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -1.86% |
| Feb 21, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -5.73% |
| Feb 20, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.68% |
| Feb 19, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -1.13% |
| Feb 18, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.73% |
| Feb 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.29% |
| Feb 13, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 3.34% |
| Feb 12, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 2.07% |