American Beacon AHL TargetRisk Fund Investor Class (AHTPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.21
+0.01 (0.09%)
Oct 16, 2026, 8:05 AM EST
AHTPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Oct 15, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% |
| Oct 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.18% |
| Oct 13, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Oct 12, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% |
| Oct 9, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.45% |
| Oct 8, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.18% |
| Oct 7, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.53% |
| Oct 6, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.63% |
| Oct 5, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.09% |
| Oct 2, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.18% |
| Oct 1, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.18% |
| Sep 30, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.09% |
| Sep 29, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.27% |
| Sep 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.71% |
| Sep 25, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.09% |
| Sep 24, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.62% |
| Sep 23, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.87% |
| Sep 22, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.26% |
| Sep 21, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.88% |
| Sep 18, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.44% |
| Sep 17, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.98% |
| Sep 16, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.27% |
| Sep 15, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.36% |
| Sep 14, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.44% |
| Sep 11, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.18% |
| Sep 10, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.22% |
| Sep 9, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.69% |
| Sep 8, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.43% |
| Sep 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.17% |
| Sep 3, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.05% |
| Sep 2, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.35% |
| Sep 1, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.69% |
| Aug 31, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.34% |
| Aug 28, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.34% |
| Aug 27, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.09% |
| Aug 26, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.09% |
| Aug 25, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.69% |
| Aug 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.17% |
| Aug 21, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.26% |
| Aug 20, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Aug 19, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.09% |
| Aug 18, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.69% |
| Aug 17, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.17% |
| Aug 14, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.34% |
| Aug 13, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.34% |
| Aug 12, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.17% |
| Aug 11, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Aug 10, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.17% |
| Aug 7, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.52% |