American Beacon AHL TargetRisk Fund Investor Class (AHTPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.96
+0.02 (0.20%)
Apr 24, 2025, 8:05 AM EDT
AHTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Apr 23, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% |
| Apr 22, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% |
| Apr 21, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% |
| Apr 17, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% |
| Apr 16, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Apr 15, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.20% |
| Apr 14, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.20% |
| Apr 11, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% |
| Apr 10, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| Apr 9, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.41% |
| Apr 8, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.61% |
| Apr 7, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -4.12% |
| Apr 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.86% |
| Apr 3, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -2.30% |
| Apr 2, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Apr 1, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.74% |
| Mar 31, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.65% |
| Mar 28, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.28% |
| Mar 27, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.46% |
| Mar 26, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.36% |
| Mar 25, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.27% |
| Mar 24, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.27% |
| Mar 21, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.46% |
| Mar 20, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.36% |
| Mar 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.73% |
| Mar 18, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.28% |
| Mar 17, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.74% |
| Mar 14, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.03% |
| Mar 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.37% |
| Mar 12, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.28% |
| Mar 11, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.02% |
| Mar 10, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.92% |
| Mar 7, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.27% |
| Mar 6, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.54% |
| Mar 5, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.18% |
| Mar 4, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.08% |
| Mar 3, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.45% |
| Feb 28, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.36% |
| Feb 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.63% |
| Feb 26, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.63% |
| Feb 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.09% |
| Feb 24, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.36% |
| Feb 21, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% |
| Feb 20, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.27% |
| Feb 19, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.27% |
| Feb 18, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.36% |
| Feb 14, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% |
| Feb 13, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.18% |
| Feb 12, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.27% |