American Beacon AHL Managed Futures Strategy Fund C Class (AHLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.63
-0.05 (-0.58%)
Jul 25, 2025, 4:00 PM EDT
AHLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.57% |
| Jul 23, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.39% |
| Jul 22, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.12% |
| Jul 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.06% |
| Jul 18, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.24% |
| Jul 17, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.47% |
| Jul 16, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.12% |
| Jul 15, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.47% |
| Jul 14, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.59% |
| Jul 11, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Jul 10, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Jul 9, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Jul 8, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.71% |
| Jul 7, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.59% |
| Jul 3, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.24% |
| Jul 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Jul 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.35% |
| Jun 30, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.71% |
| Jun 27, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.47% |
| Jun 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.08% |
| Jun 25, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.24% |
| Jun 24, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.60% |
| Jun 23, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.24% |
| Jun 20, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.60% |
| Jun 18, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.24% |
| Jun 17, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.07% |
| Jun 16, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.96% |
| Jun 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.07% |
| Jun 12, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.48% |
| Jun 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.36% |
| Jun 10, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.12% |
| Jun 9, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.60% |
| Jun 6, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Jun 5, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.24% |
| Jun 4, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.36% |
| Jun 3, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.24% |
| Jun 2, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.73% |
| May 30, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.48% |
| May 29, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.49% |
| May 28, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.36% |
| May 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.24% |
| May 23, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.61% |
| May 22, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% |
| May 21, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.12% |
| May 20, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.12% |
| May 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.74% |
| May 16, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.12% |
| May 15, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.49% |
| May 14, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.49% |
| May 13, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.37% |