American Beacon AHL Managed Futures Strategy Fund C Class (AHLCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.27
-0.04 (-0.48%)
May 2, 2025, 4:00 PM EDT
AHLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.48% |
| May 1, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.48% |
| Apr 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% |
| Apr 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.12% |
| Apr 28, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.48% |
| Apr 25, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.36% |
| Apr 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.48% |
| Apr 23, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.20% |
| Apr 22, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.48% |
| Apr 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.96% |
| Apr 17, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Apr 16, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.24% |
| Apr 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Apr 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.36% |
| Apr 11, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.48% |
| Apr 10, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.59% |
| Apr 9, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.24% |
| Apr 8, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| Apr 7, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.29% |
| Apr 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.06% |
| Apr 3, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.47% |
| Apr 2, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% |
| Apr 1, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.45% |
| Mar 31, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.45% |
| Mar 28, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.45% |
| Mar 27, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Mar 26, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.44% |
| Mar 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.45% |
| Mar 24, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Mar 21, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.55% |
| Mar 20, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.66% |
| Mar 19, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Mar 18, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.78% |
| Mar 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% |
| Mar 14, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.11% |
| Mar 13, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.33% |
| Mar 12, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.22% |
| Mar 11, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.22% |
| Mar 10, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.44% |
| Mar 7, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.11% |
| Mar 6, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.11% |
| Mar 5, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.55% |
| Mar 4, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.77% |
| Mar 3, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.00% |
| Feb 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.77% |
| Feb 27, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.44% |
| Feb 26, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.66% |
| Feb 25, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% |
| Feb 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.65% |
| Feb 21, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.97% |