American Beacon AHL Mgd Futs Strat R5 (AHLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.68
+0.05 (0.47%)
Aug 27, 2026, 8:05 AM EST
AHLIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Aug 26, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.47% |
| Aug 25, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.37% |
| Aug 24, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.37% |
| Aug 21, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.66% |
| Aug 20, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.28% |
| Aug 19, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.03% |
| Aug 18, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.37% |
| Aug 17, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.47% |
| Aug 14, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.37% |
| Aug 13, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.37% |
| Aug 12, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.47% |
| Aug 11, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.09% |
| Aug 10, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.04% |
| Aug 7, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% |
| Aug 6, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.86% |
| Aug 5, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.38% |
| Aug 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.19% |
| Aug 3, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.76% |
| Jul 31, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.48% |
| Jul 30, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.66% |
| Jul 29, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.66% |
| Jul 28, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.75% |
| Jul 27, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.46% |
| Jul 24, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.19% |
| Jul 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.09% |
| Jul 22, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.65% |
| Jul 21, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.23% |
| Jul 20, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.57% |
| Jul 17, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.75% |
| Jul 16, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.19% |
| Jul 15, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.38% |
| Jul 14, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.09% |
| Jul 13, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.66% |
| Jul 10, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Jul 9, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.38% |
| Jul 8, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.28% |
| Jul 7, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.19% |
| Jul 6, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.47% |
| Jul 2, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.38% |
| Jul 1, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Jun 30, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.57% |
| Jun 29, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.38% |
| Jun 26, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.85% |
| Jun 25, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.48% |
| Jun 24, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.85% |
| Jun 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.30% |
| Jun 22, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.75% |
| Jun 18, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.66% |
| Jun 17, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.38% |