American Beacon AHL TargetRisk Fund Investor Class (AHTPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.41
+0.01 (0.10%)
Jul 8, 2025, 4:00 PM EDT
AHTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Jul 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.19% |
| Jul 2, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jul 1, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jun 30, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.19% |
| Jun 27, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% |
| Jun 26, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.39% |
| Jun 25, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.10% |
| Jun 24, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.29% |
| Jun 23, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.10% |
| Jun 20, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.29% |
| Jun 18, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.29% |
| Jun 17, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% |
| Jun 16, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.39% |
| Jun 13, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.29% |
| Jun 12, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.19% |
| Jun 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.29% |
| Jun 10, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.20% |
| Jun 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% |
| Jun 6, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% |
| Jun 5, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% |
| Jun 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.39% |
| Jun 3, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.29% |
| Jun 2, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.39% |
| May 30, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.20% |
| May 29, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.40% |
| May 28, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.49% |
| May 27, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.99% |
| May 23, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% |
| May 22, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.20% |
| May 21, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.69% |
| May 20, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% |
| May 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.30% |
| May 16, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.30% |
| May 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% |
| May 14, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% |
| May 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% |
| May 12, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% |
| May 9, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% |
| May 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| May 7, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% |
| May 6, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| May 5, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% |
| May 2, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% |
| May 1, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% |
| Apr 30, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% |
| Apr 29, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% |
| Apr 28, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% |
| Apr 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% |
| Apr 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.30% |