American Beacon AHL Managed Futures Strategy Fund Investor Class (AHLPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.78
-0.23 (-2.09%)
Oct 15, 2026, 4:00 PM EST
AHLPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -2.09% |
| Oct 14, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.27% |
| Oct 13, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.90% |
| Oct 12, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.54% |
| Oct 9, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.18% |
| Oct 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.36% |
| Oct 7, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.18% |
| Oct 6, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Oct 5, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.00% |
| Oct 2, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.18% |
| Oct 1, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.27% |
| Sep 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.09% |
| Sep 29, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.45% |
| Sep 28, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.09% |
| Sep 25, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.18% |
| Sep 24, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.18% |
| Sep 23, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.55% |
| Sep 22, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% |
| Sep 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.18% |
| Sep 18, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.09% |
| Sep 17, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.27% |
| Sep 16, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.09% |
| Sep 15, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.74% |
| Sep 14, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.28% |
| Sep 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% |
| Sep 10, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.31% |
| Sep 9, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.66% |
| Sep 8, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% |
| Sep 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.28% |
| Sep 3, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.94% |
| Sep 2, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.28% |
| Sep 1, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.85% |
| Aug 31, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.09% |
| Aug 28, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.96% |
| Aug 27, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.19% |
| Aug 26, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.58% |
| Aug 25, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.38% |
| Aug 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% |
| Aug 21, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.77% |
| Aug 20, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.19% |
| Aug 19, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.05% |
| Aug 18, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.29% |
| Aug 17, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.38% |
| Aug 14, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.38% |
| Aug 13, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.29% |
| Aug 12, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.48% |
| Aug 11, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Aug 10, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.07% |
| Aug 7, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% |
| Aug 6, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.88% |