American Beacon AHL Managed Futures Strategy Fund R5 Class (AHLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.32
+0.08 (0.78%)
Apr 2, 2026, 4:00 PM EST
AHLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Apr 1, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.49% |
| Mar 31, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Mar 30, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.19% |
| Mar 27, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.49% |
| Mar 26, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.69% |
| Mar 25, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% |
| Mar 23, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.59% |
| Mar 20, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% |
| Mar 19, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.29% |
| Mar 18, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.19% |
| Mar 17, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% |
| Mar 16, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% |
| Mar 13, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.29% |
| Mar 12, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.19% |
| Mar 11, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.39% |
| Mar 10, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Mar 9, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.29% |
| Mar 6, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% |
| Mar 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.78% |
| Mar 4, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.69% |
| Mar 3, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.20% |
| Mar 2, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.76% |
| Feb 27, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.57% |
| Feb 26, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% |
| Feb 25, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.96% |
| Feb 24, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.48% |
| Feb 23, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Feb 20, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.49% |
| Feb 19, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% |
| Feb 18, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% |
| Feb 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% |
| 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% |