American Beacon AHL TargetRisk Fund C (AHACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.11
+0.02 (0.20%)
Jun 9, 2025, 4:00 PM EDT

AHACX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 30, 2019Jun 12, 2025Max ▾May '19Ma…Sep '19Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '2520202020202120212022202220232023202420242025202505.0010.0010.18

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 12, 202510.1810.1810.1810.1810.180.30%
Jun 11, 202510.1510.1510.1510.1510.150.30%
Jun 10, 202510.1210.1210.1210.1210.120.10%
Jun 9, 202510.1110.1110.1110.1110.110.20%
Jun 6, 202510.0910.0910.0910.0910.09-
Jun 5, 202510.0910.0910.0910.0910.09-0.10%
Jun 4, 202510.1010.1010.1010.1010.100.40%
Jun 3, 202510.0610.0610.0610.0610.060.30%
Jun 2, 202510.0310.0310.0310.0310.030.30%
May 30, 202510.0010.0010.0010.0010.00-0.10%
May 29, 202510.0110.0110.0110.0110.010.30%
May 28, 20259.989.989.989.989.98-0.40%
May 27, 202510.0210.0210.0210.0210.020.91%
May 23, 20259.939.939.939.939.930.20%
May 22, 20259.919.919.919.919.91-0.20%
May 21, 20259.939.939.939.939.93-0.70%
May 20, 202510.0010.0010.0010.0010.000.40%
May 19, 20259.969.969.969.969.96-0.30%
May 16, 20259.999.999.999.999.990.30%
May 15, 20259.969.969.969.969.960.20%
May 14, 20259.949.949.949.949.94-0.30%
May 13, 20259.979.979.979.979.970.30%
May 12, 20259.949.949.949.949.940.10%
May 9, 20259.939.939.939.939.930.30%
May 8, 20259.909.909.909.909.90-0.10%
May 7, 20259.919.919.919.919.910.30%
May 6, 20259.889.889.889.889.88-0.10%
May 5, 20259.899.899.899.899.89-
May 2, 20259.899.899.899.899.890.10%
May 1, 20259.889.889.889.889.88-
Apr 30, 20259.889.889.889.889.88-
Apr 29, 20259.889.889.889.889.88-
Apr 28, 20259.889.889.889.889.880.20%
Apr 25, 20259.869.869.869.869.860.10%
Apr 24, 20259.859.859.859.859.850.20%
Apr 23, 20259.839.839.839.839.830.20%
Apr 22, 20259.819.819.819.819.810.20%
Apr 21, 20259.799.799.799.799.79-0.20%
Apr 17, 20259.819.819.819.819.810.10%
Apr 16, 20259.809.809.809.809.800.10%
Apr 15, 20259.799.799.799.799.790.10%
Apr 14, 20259.789.789.789.789.780.20%
Apr 11, 20259.769.769.769.769.760.10%
Apr 10, 20259.759.759.759.759.75-
Apr 9, 20259.759.759.759.759.750.41%
Apr 8, 20259.719.719.719.719.710.52%
Apr 7, 20259.669.669.669.669.66-4.07%
Apr 4, 202510.0710.0710.0710.0710.07-3.82%
Apr 3, 202510.4710.4710.4710.4710.47-2.33%
Apr 2, 202510.7210.7210.7210.7210.72-