American Beacon AHL Managed Futures Strategy Fund Investor Class (AHLPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.67
-0.03 (-0.34%)
May 2, 2025, 8:00 PM EDT
AHLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.34% |
| May 1, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% |
| Apr 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% |
| Apr 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.11% |
| Apr 28, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.46% |
| Apr 25, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.34% |
| Apr 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.46% |
| Apr 23, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.14% |
| Apr 22, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.45% |
| Apr 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.03% |
| Apr 17, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Apr 16, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.11% |
| Apr 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.12% |
| Apr 14, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.34% |
| Apr 11, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.57% |
| Apr 10, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.45% |
| Apr 9, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.23% |
| Apr 8, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Apr 7, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.34% |
| Apr 4, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.08% |
| Apr 3, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.51% |
| Apr 2, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.22% |
| Apr 1, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.32% |
| Mar 31, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.54% |
| Mar 28, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.43% |
| Mar 27, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| Mar 26, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.42% |
| Mar 25, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.43% |
| Mar 24, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| Mar 21, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.53% |
| Mar 20, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.74% |
| Mar 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% |
| Mar 18, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.74% |
| Mar 17, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.63% |
| Mar 14, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.21% |
| Mar 13, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.32% |
| Mar 12, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.21% |
| Mar 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.21% |
| Mar 10, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.42% |
| Mar 7, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.11% |
| Mar 6, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.11% |
| Mar 5, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.53% |
| Mar 4, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.74% |
| Mar 3, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.96% |
| Feb 28, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.74% |
| Feb 27, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.42% |
| Feb 26, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.63% |
| Feb 25, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.04% |
| Feb 24, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.73% |
| Feb 21, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.92% |