American Beacon ARK Transformational Innovation Fund Y Class (ADNYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.38
-0.19 (-0.92%)
At close: May 19, 2026
ADNYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.92% |
| May 18, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.63% |
| May 15, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -3.90% |
| May 14, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.09% |
| May 13, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.28% |
| May 12, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -2.26% |
| May 11, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1.19% |
| May 8, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.34% |
| May 7, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -1.87% |
| May 6, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 3.88% |
| May 5, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -2.13% |
| May 4, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.84% |
| May 1, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1.43% |
| Apr 30, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 2.95% |
| Apr 29, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -2.63% |
| Apr 28, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.46% |
| Apr 27, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.52% |
| Apr 24, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.05% |
| Apr 23, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -3.75% |
| Apr 22, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 2.53% |
| Apr 21, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -2.47% |
| Apr 20, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.09% |
| Apr 17, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 2.48% |
| Apr 16, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.14% |
| Apr 15, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 3.64% |
| Apr 14, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 4.09% |
| Apr 13, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 3.93% |
| Apr 10, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.53% |
| Apr 9, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -2.02% |
| Apr 8, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 2.22% |
| Apr 7, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.11% |
| Apr 6, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.32% |
| Apr 2, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.27% |
| Apr 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.24% |
| Mar 31, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 6.48% |
| Mar 30, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.75% |
| Mar 27, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -4.16% |
| Mar 26, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -3.54% |
| Mar 25, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.37% |
| Mar 24, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -2.82% |
| Mar 23, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 2.58% |
| Mar 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.81% |
| Mar 19, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.41% |
| Mar 18, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -2.19% |
| Mar 17, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.41% |
| Mar 16, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 2.54% |
| Mar 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.62% |
| Mar 12, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -3.24% |
| Mar 11, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.25% |
| Mar 10, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.81% |