American Beacon AHL Managed Futures Strategy Fund R5 Class (AHLIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.89
-0.05 (-0.56%)
May 2, 2025, 8:05 AM EDT
AHLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| Apr 14, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.34% |
| Apr 11, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.45% |
| Apr 10, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% |
| Apr 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.22% |
| Apr 8, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| Apr 7, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.31% |
| Apr 4, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -2.04% |
| Apr 3, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.58% |
| Apr 2, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.32% |
| Apr 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.42% |
| Mar 31, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.52% |
| Mar 28, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.42% |
| Mar 27, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Mar 26, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.42% |
| Mar 25, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.42% |
| Mar 24, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Mar 21, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.52% |
| Mar 20, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.72% |
| Mar 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.10% |
| Mar 18, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.73% |
| Mar 17, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.62% |
| Mar 14, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.21% |
| Mar 13, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.31% |
| Mar 12, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.21% |
| Mar 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.21% |
| Mar 10, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.41% |
| Mar 7, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.10% |
| Mar 6, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.10% |
| Mar 5, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.52% |
| Mar 4, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.72% |
| Mar 3, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.04% |
| Feb 28, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.83% |
| Feb 27, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.41% |
| Feb 26, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.72% |
| Feb 25, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.13% |
| Feb 24, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.71% |
| Feb 21, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.01% |