American Beacon AHL Managed Futures Strategy Fund A Class (AHLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.69
-0.03 (-0.34%)
May 2, 2025, 4:00 PM EDT
AHLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.57% |
| Apr 30, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.57% |
| Apr 29, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.11% |
| Apr 28, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.58% |
| Apr 25, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.34% |
| Apr 24, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.46% |
| Apr 23, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.14% |
| Apr 22, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.57% |
| Apr 21, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.03% |
| Apr 17, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| Apr 16, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.23% |
| Apr 15, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Apr 14, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.34% |
| Apr 11, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.46% |
| Apr 10, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.57% |
| Apr 9, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.23% |
| Apr 8, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Apr 7, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.34% |
| Apr 4, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.97% |
| Apr 3, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% |
| Apr 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.22% |
| Apr 1, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.32% |
| Mar 31, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.53% |
| Mar 28, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.43% |
| Mar 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Mar 26, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.42% |
| Mar 25, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.43% |
| Mar 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Mar 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% |
| Mar 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.74% |
| Mar 19, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.11% |
| Mar 18, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.74% |
| Mar 17, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.63% |
| Mar 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.21% |
| Mar 13, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.32% |
| Mar 12, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.21% |
| Mar 11, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.21% |
| Mar 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.42% |
| Mar 7, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% |
| Mar 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.11% |
| Mar 5, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.53% |
| Mar 4, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.73% |
| Mar 3, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.95% |
| Feb 28, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.74% |
| Feb 27, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.42% |
| Feb 26, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.63% |
| Feb 25, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.04% |
| Feb 24, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.72% |
| Feb 21, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.92% |
| Feb 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.81% |