American Beacon AHL Managed Futures Strategy Fund Investor Class (AHLPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.06
-0.05 (-0.55%)
Jul 25, 2025, 4:00 PM EDT
AHLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.55% |
| Jul 24, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.55% |
| Jul 23, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.33% |
| Jul 22, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.11% |
| Jul 21, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 1.01% |
| Jul 18, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.34% |
| Jul 17, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.56% |
| Jul 16, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| Jul 15, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.45% |
| Jul 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% |
| Jul 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jul 10, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jul 9, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jul 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.67% |
| Jul 7, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.56% |
| Jul 3, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.34% |
| Jul 2, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.11% |
| Jul 1, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.45% |
| Jun 30, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.68% |
| Jun 27, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.45% |
| Jun 26, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.03% |
| Jun 25, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.34% |
| Jun 24, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.58% |
| Jun 23, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.23% |
| Jun 20, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.57% |
| Jun 18, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.34% |
| Jun 17, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.02% |
| Jun 16, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.91% |
| Jun 13, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.13% |
| Jun 12, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.57% |
| Jun 11, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.34% |
| Jun 10, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.11% |
| Jun 9, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.69% |
| Jun 6, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.11% |
| Jun 5, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.35% |
| Jun 4, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.35% |
| Jun 3, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.23% |
| Jun 2, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.70% |
| May 30, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.46% |
| May 29, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.46% |
| May 28, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.35% |
| May 27, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.23% |
| May 23, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.70% |
| May 22, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.35% |
| May 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| May 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.12% |
| May 19, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.70% |
| May 16, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.12% |
| May 15, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.47% |
| May 14, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.47% |