American Beacon AHL Managed Futures Strategy Fund Y Class (AHLYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.30
+0.12 (1.31%)
Jul 23, 2025, 4:00 PM EDT
AHLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.43% |
| Jul 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.31% |
| Jul 22, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.11% |
| Jul 21, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.99% |
| Jul 18, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.33% |
| Jul 17, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% |
| Jul 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.11% |
| Jul 15, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.55% |
| Jul 14, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.55% |
| Jul 11, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| Jul 10, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| Jul 9, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| Jul 8, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.66% |
| Jul 7, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.55% |
| Jul 3, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.33% |
| Jul 2, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.11% |
| Jul 1, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.44% |
| Jun 30, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.67% |
| Jun 27, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.44% |
| Jun 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.01% |
| Jun 25, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.34% |
| Jun 24, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.57% |
| Jun 23, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.34% |
| Jun 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.68% |
| Jun 18, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.23% |
| Jun 17, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.11% |
| Jun 16, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.90% |
| Jun 13, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.00% |
| Jun 12, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.56% |
| Jun 11, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.22% |
| Jun 10, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.22% |
| Jun 9, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% |
| Jun 6, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Jun 5, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.23% |
| Jun 4, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.34% |
| Jun 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.11% |
| Jun 2, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.69% |
| May 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% |
| May 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% |
| May 28, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.34% |
| May 27, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.11% |
| May 23, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.80% |
| May 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.34% |
| May 21, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| May 20, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.11% |
| May 19, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.69% |
| May 16, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| May 15, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.58% |
| May 14, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.46% |
| May 13, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.35% |