American Beacon AHL Managed Futures Strategy Fund Y Class (AHLYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.80
-0.03 (-0.34%)
May 2, 2025, 4:00 PM EDT
AHLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.34% |
| May 1, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.67% |
| Apr 30, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.68% |
| Apr 29, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.11% |
| Apr 28, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.45% |
| Apr 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.34% |
| Apr 24, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.46% |
| Apr 23, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.12% |
| Apr 22, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.45% |
| Apr 21, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.02% |
| Apr 17, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| Apr 16, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.11% |
| Apr 15, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.11% |
| Apr 14, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.34% |
| Apr 11, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% |
| Apr 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% |
| Apr 9, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.22% |
| Apr 8, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| Apr 7, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.21% |
| Apr 4, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.05% |
| Apr 3, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.59% |
| Apr 2, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% |
| Apr 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.32% |
| Mar 31, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.53% |
| Mar 28, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.42% |
| Mar 27, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| Mar 26, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.42% |
| Mar 25, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.42% |
| Mar 24, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| Mar 21, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.52% |
| Mar 20, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.73% |
| Mar 19, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.10% |
| Mar 18, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.73% |
| Mar 17, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.62% |
| Mar 14, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.21% |
| Mar 13, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.31% |
| Mar 12, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.21% |
| Mar 11, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.21% |
| Mar 10, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.42% |
| Mar 7, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.10% |
| Mar 6, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.10% |
| Mar 5, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.52% |
| Mar 4, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.73% |
| Mar 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.94% |
| Feb 28, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.73% |
| Feb 27, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.41% |
| Feb 26, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.62% |
| Feb 25, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.03% |
| Feb 24, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.72% |
| Feb 21, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.01% |