American Beacon AHL Managed Futures Strategy Fund A Class (AHLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.73
0.00 (0.00%)
Jun 6, 2025, 4:00 PM EDT
AHLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| Jun 5, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.23% |
| Jun 4, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.35% |
| Jun 3, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.12% |
| Jun 2, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.58% |
| May 30, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.46% |
| May 29, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.46% |
| May 28, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.23% |
| May 27, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.12% |
| May 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.70% |
| May 22, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.23% |
| May 21, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.12% |
| May 20, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.12% |
| May 19, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.70% |
| May 16, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.12% |
| May 15, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.59% |
| May 14, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.59% |
| May 13, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.35% |
| May 12, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.62% |
| May 9, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.12% |
| May 8, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.92% |
| May 7, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.11% |
| May 6, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.11% |
| May 5, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.35% |
| May 2, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.34% |
| 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 | - |