American Beacon ARK Transformational Innovation Fund Investor Class (ADNPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.15
+1.10 (6.45%)
Apr 1, 2026, 8:05 AM EST
ADNPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | - | - |
| Mar 31, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 6.45% |
| Mar 30, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.73% |
| Mar 27, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -4.20% |
| Mar 26, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -3.52% |
| Mar 25, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.35% |
| Mar 24, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -2.78% |
| Mar 23, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 2.53% |
| Mar 20, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -2.77% |
| Mar 19, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.42% |
| Mar 18, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -2.19% |
| Mar 17, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.40% |
| Mar 16, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 2.54% |
| Mar 13, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.63% |
| Mar 12, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -3.21% |
| Mar 11, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.20% |
| Mar 10, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.81% |
| Mar 9, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 2.47% |
| Mar 6, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -2.01% |
| Mar 5, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.19% |
| Mar 4, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 3.61% |
| Mar 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.61% |
| Mar 2, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.74% |
| Feb 27, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -2.20% |
| Feb 26, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.52% |
| Feb 25, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 2.12% |
| Feb 24, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 2.77% |
| Feb 23, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -1.93% |
| Feb 20, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.14% |
| Feb 19, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 1.20% |
| Feb 18, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.65% |
| Feb 17, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.05% |
| 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% |