American Beacon AHL Mgd Futs Strat A (AHLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.05
+0.02 (0.18%)
At close: Oct 14, 2026
AHLAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -2.08% |
| Oct 14, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.18% |
| Oct 13, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.90% |
| Oct 12, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.54% |
| Oct 9, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.18% |
| Oct 8, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.36% |
| Oct 7, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.09% |
| Oct 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.09% |
| Oct 5, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.00% |
| Oct 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.09% |
| Oct 1, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.36% |
| Sep 30, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% |
| Sep 29, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.36% |
| Sep 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Sep 25, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.09% |
| Sep 24, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.18% |
| Sep 23, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.54% |
| Sep 22, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.18% |
| Sep 21, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.18% |
| Sep 18, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.18% |
| Sep 17, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.18% |
| Sep 16, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% |
| Sep 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.82% |
| Sep 14, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.37% |
| Sep 11, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.55% |
| Sep 10, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.30% |
| Sep 9, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.66% |
| Sep 8, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.38% |
| Sep 4, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.19% |
| Sep 3, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.84% |
| Sep 2, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.19% |
| Sep 1, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.85% |
| Aug 31, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% |
| Aug 28, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.95% |
| Aug 27, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.19% |
| Aug 26, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.48% |
| Aug 25, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.29% |
| Aug 24, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.48% |
| Aug 21, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.67% |
| Aug 20, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.29% |
| Aug 19, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.05% |
| Aug 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.28% |
| Aug 17, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.38% |
| Aug 14, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.38% |
| Aug 13, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.38% |
| Aug 12, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.48% |
| Aug 11, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% |
| Aug 10, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.07% |
| Aug 7, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% |
| Aug 6, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.88% |