American Beacon AHL Managed Futures Strategy Fund R5 Class (AHLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.21
-0.01 (-0.10%)
Feb 13, 2026, 4:00 PM EST
AHLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% |
| Feb 12, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.97% |
| Feb 11, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.19% |
| Feb 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.39% |
| Feb 9, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.47% |
| Feb 6, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.49% |
| Feb 5, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.47% |
| Feb 4, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Feb 3, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.09% |
| Feb 2, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% |
| Jan 30, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -2.23% |
| Jan 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.19% |
| Jan 28, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.19% |
| Jan 27, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.08% |
| Jan 26, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% |
| Jan 23, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.20% |
| Jan 22, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.00% |
| Jan 21, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.70% |
| Jan 20, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.60% |
| Jan 16, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.69% |
| Jan 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% |
| Jan 14, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.30% |
| Jan 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% |
| Jan 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.21% |
| Jan 9, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.44% |
| Jan 8, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.61% |
| Jan 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.91% |
| Jan 6, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.02% |
| Jan 5, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.45% |
| Jan 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.26% |
| Dec 31, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.31% |
| Dec 30, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.16% |
| Dec 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.46% |
| Dec 26, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.95% |
| Dec 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% |
| Dec 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.10% |
| Dec 22, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -7.11% |
| Dec 19, 2025 | 9.48 | 9.48 | 9.48 | 10.27 | 9.48 | 1.28% |
| Dec 18, 2025 | 9.36 | 9.36 | 9.36 | 10.14 | 9.36 | 0.30% |
| Dec 17, 2025 | 9.34 | 9.34 | 9.34 | 10.11 | 9.34 | 0.40% |
| Dec 16, 2025 | 9.30 | 9.30 | 9.30 | 10.07 | 9.30 | -0.69% |
| Dec 15, 2025 | 9.36 | 9.36 | 9.36 | 10.14 | 9.36 | 0.10% |
| Dec 12, 2025 | 9.35 | 9.35 | 9.35 | 10.13 | 9.35 | -0.39% |
| Dec 11, 2025 | 9.39 | 9.39 | 9.39 | 10.17 | 9.39 | 0.59% |
| Dec 10, 2025 | 9.34 | 9.34 | 9.34 | 10.11 | 9.34 | 0.10% |
| Dec 9, 2025 | 9.33 | 9.33 | 9.33 | 10.10 | 9.33 | 0.30% |
| Dec 8, 2025 | 9.30 | 9.30 | 9.30 | 10.07 | 9.30 | -0.69% |
| Dec 5, 2025 | 9.36 | 9.36 | 9.36 | 10.14 | 9.36 | -0.10% |
| Dec 4, 2025 | 9.37 | 9.37 | 9.37 | 10.15 | 9.37 | 0.40% |
| Dec 3, 2025 | 9.34 | 9.34 | 9.34 | 10.11 | 9.34 | 0.30% |