American Beacon ARK Transformational Innovation Fund Investor Class (ADNPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.92
-0.18 (-0.90%)
May 20, 2026, 8:05 AM EST
ADNPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.90% |
| May 18, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.64% |
| May 15, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -3.90% |
| May 14, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.09% |
| May 13, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.28% |
| May 12, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -2.27% |
| May 11, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.17% |
| May 8, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.38% |
| May 7, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.91% |
| May 6, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 3.92% |
| May 5, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -2.13% |
| May 4, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.83% |
| May 1, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.42% |
| Apr 30, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 2.97% |
| Apr 29, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -2.65% |
| Apr 28, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.45% |
| Apr 27, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.53% |
| Apr 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Apr 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% |
| Apr 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.54% |
| Apr 21, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -2.48% |
| Apr 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.09% |
| Apr 17, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 2.49% |
| Apr 16, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.14% |
| Apr 15, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 3.62% |
| Apr 14, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 4.13% |
| Apr 13, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 3.86% |
| Apr 10, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.54% |
| Apr 9, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.96% |
| Apr 8, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 2.22% |
| Apr 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.05% |
| Apr 6, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.33% |
| Apr 2, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.27% |
| Apr 1, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.27% |
| 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% |