American Beacon AHL TargetRisk Fund R5 Class (AHTIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.97
-0.02 (-0.20%)
At close: Apr 21, 2025
AHTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% |
| Apr 22, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% |
| Apr 21, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.20% |
| Apr 17, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% |
| Apr 16, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Apr 15, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% |
| Apr 14, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.30% |
| Apr 11, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% |
| Apr 10, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Apr 9, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.40% |
| Apr 8, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.61% |
| Apr 7, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -4.10% |
| Apr 4, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -3.85% |
| Apr 3, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -2.29% |
| Apr 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Apr 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.65% |
| Mar 31, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.55% |
| Mar 28, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.37% |
| Mar 27, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.36% |
| Mar 26, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.45% |
| Mar 25, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.36% |
| Mar 24, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.27% |
| Mar 21, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% |
| Mar 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.36% |
| Mar 19, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.73% |
| Mar 18, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.27% |
| Mar 17, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.74% |
| Mar 14, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.02% |
| Mar 13, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.37% |
| Mar 12, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.28% |
| Mar 11, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.01% |
| Mar 10, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.91% |
| Mar 7, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.27% |
| Mar 6, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.54% |
| Mar 5, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.18% |
| Mar 4, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.08% |
| Mar 3, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% |
| Feb 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.27% |
| Feb 27, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.71% |
| Feb 26, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.63% |
| Feb 25, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.09% |
| Feb 24, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.27% |
| Feb 21, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.18% |
| Feb 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.27% |
| Feb 19, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.27% |
| Feb 18, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.45% |
| Feb 14, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% |
| Feb 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.17% |
| Feb 12, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.27% |
| Feb 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.09% |