American Beacon AHL TargetRisk Fund A (AHTAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.90
+0.02 (0.20%)
Apr 22, 2025, 4:00 PM EDT
AHTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Apr 1, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.75% |
| Mar 31, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.56% |
| Mar 28, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.37% |
| Mar 27, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.46% |
| Mar 26, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.37% |
| Mar 25, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.28% |
| Mar 24, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.28% |
| Mar 21, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.46% |
| Mar 20, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.27% |
| Mar 19, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.74% |
| Mar 18, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.18% |
| Mar 17, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.74% |
| Mar 14, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.03% |
| Mar 13, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.28% |
| Mar 12, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.19% |
| Mar 11, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.02% |
| Mar 10, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.83% |
| Mar 7, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.28% |
| Mar 6, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.64% |
| Mar 5, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.18% |
| Mar 4, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.08% |
| Mar 3, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.45% |
| Feb 28, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.27% |
| Feb 27, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.63% |
| Feb 26, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.54% |
| Feb 25, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% |
| Feb 24, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.27% |
| Feb 21, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.18% |
| Feb 20, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.27% |
| Feb 19, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.18% |
| Feb 18, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.36% |
| Feb 14, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.09% |
| Feb 13, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.18% |
| Feb 12, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.27% |
| Feb 11, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.09% |