American Beacon ARK Transformational Innovation Fund Investor Class (ADNPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.84
+0.01 (0.05%)
Feb 17, 2026, 4:00 PM EST
ADNPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | - | - |
| Feb 13, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 2.56% |
| Feb 12, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -3.37% |
| Feb 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.91% |
| Feb 10, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.26% |
| Feb 9, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 2.91% |
| Feb 6, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 6.07% |
| Feb 5, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -5.17% |
| Feb 4, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -4.67% |
| Feb 3, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.30% |
| Feb 2, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.65% |
| Jan 30, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -3.69% |
| Jan 29, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.56% |
| Jan 28, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.07% |
| Jan 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.14% |
| Jan 26, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.97% |
| Jan 23, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.81% |
| Jan 22, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 2.42% |
| Jan 21, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.27% |
| Jan 20, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -2.88% |
| Jan 16, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.14% |
| Jan 15, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -1.62% |
| Jan 14, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| Jan 13, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.86% |
| Jan 12, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 2.60% |
| Jan 9, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.37% |
| Jan 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.69% |
| Jan 7, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.82% |
| Jan 6, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.87% |
| Jan 5, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 3.67% |
| Jan 2, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.70% |
| Dec 31, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.20% |
| Dec 30, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.90% |
| Dec 29, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.27% |
| Dec 26, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.16% |
| Dec 24, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.09% |
| Dec 23, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.19% |
| Dec 22, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.63% |
| Dec 19, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 2.04% |
| Dec 18, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.11% |
| Dec 17, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -2.89% |
| Dec 16, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.99% |
| Dec 15, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.44% |
| Dec 12, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -2.05% |
| Dec 11, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.17% |
| Dec 10, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.59% |
| Dec 9, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.73% |
| Dec 8, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Dec 5, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.77% |
| Dec 4, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 2.31% |