American Beacon AHL TargetRisk Fund A (AHTAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.19
0.00 (0.00%)
Jun 6, 2025, 4:00 PM EDT
AHTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.19% |
| Jun 11, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.39% |
| Jun 10, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% |
| Jun 9, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.20% |
| Jun 6, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Jun 5, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% |
| Jun 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% |
| Jun 3, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.30% |
| Jun 2, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.40% |
| May 30, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.20% |
| May 29, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.40% |
| May 28, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.49% |
| May 27, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.00% |
| May 23, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% |
| May 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.30% |
| May 21, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.59% |
| May 20, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.40% |
| May 19, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.30% |
| May 16, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.30% |
| May 15, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% |
| May 14, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% |
| May 13, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% |
| May 12, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% |
| May 9, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.30% |
| May 8, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% |
| May 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.30% |
| May 6, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% |
| May 5, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| May 2, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% |
| May 1, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Apr 30, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Apr 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% |
| Apr 28, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% |
| Apr 25, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% |
| Apr 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.30% |
| Apr 23, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% |
| Apr 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.20% |
| Apr 21, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% |
| Apr 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% |
| Apr 16, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% |
| Apr 15, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% |
| Apr 14, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.30% |
| Apr 11, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Apr 10, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.10% |
| Apr 9, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.41% |
| Apr 8, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.51% |
| Apr 7, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -4.04% |
| Apr 4, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -3.88% |
| Apr 3, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -2.31% |
| Apr 2, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |