American Beacon AHL Managed Futures Strategy Fund R5 Class (AHLIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.06
+0.09 (1.00%)
Jun 27, 2025, 8:05 AM EDT
AHLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | - |
| Jun 26, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.00% |
| Jun 25, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.34% |
| Jun 24, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.68% |
| Jun 23, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.23% |
| Jun 20, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.67% |
| Jun 18, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.22% |
| Jun 17, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.11% |
| Jun 16, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.01% |
| Jun 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% |
| Jun 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% |
| Jun 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.33% |
| Jun 10, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.11% |
| Jun 9, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.67% |
| Jun 6, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.11% |
| Jun 5, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.34% |
| Jun 4, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.23% |
| Jun 3, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.11% |
| Jun 2, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.68% |
| May 30, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.45% |
| May 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.45% |
| May 28, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.34% |
| May 27, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.23% |
| May 23, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.68% |
| May 22, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.34% |
| May 21, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| May 20, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.11% |
| May 19, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.69% |
| May 16, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.11% |
| May 15, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.58% |
| May 14, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.57% |
| May 13, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.46% |
| May 12, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.81% |
| May 9, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| May 8, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.01% |
| May 7, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.11% |
| May 6, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.11% |
| May 5, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.45% |
| May 2, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.34% |
| May 1, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.56% |
| Apr 30, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.56% |
| Apr 29, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.11% |
| Apr 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% |
| Apr 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.34% |
| Apr 24, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.45% |
| Apr 23, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.12% |
| Apr 22, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.56% |
| Apr 21, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.01% |
| Apr 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Apr 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.23% |