American Beacon AHL Managed Futures Strategy Fund R5 Class (AHLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.46
+0.01 (0.10%)
Apr 30, 2026, 8:05 AM EST
AHLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Apr 29, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% |
| Apr 28, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.38% |
| Apr 27, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% |
| Apr 24, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.19% |
| Apr 23, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.10% |
| Apr 22, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.58% |
| Apr 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.19% |
| Apr 20, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% |
| Apr 17, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.58% |
| Apr 16, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.39% |
| Apr 15, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.29% |
| Apr 14, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.48% |
| Apr 13, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.49% |
| Apr 10, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.29% |
| Apr 9, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.59% |
| Apr 8, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -2.02% |
| Apr 7, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.39% |
| Apr 6, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.19% |
| Apr 2, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.78% |
| 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% |