American Beacon AHL TargetRisk Fund Y Class (AHTYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.29
+0.04 (0.39%)
Jun 4, 2025, 4:00 PM EDT
AHTYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.29% |
| Jun 11, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.29% |
| Jun 10, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.19% |
| Jun 9, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% |
| Jun 6, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% |
| Jun 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.19% |
| Jun 4, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.39% |
| Jun 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.29% |
| Jun 2, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.39% |
| May 30, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% |
| May 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% |
| May 28, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.49% |
| May 27, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.99% |
| May 23, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.30% |
| May 22, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.30% |
| May 21, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.69% |
| May 20, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.39% |
| May 19, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.29% |
| May 16, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.30% |
| May 15, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| May 14, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.20% |
| May 13, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| May 12, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.20% |
| May 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% |
| May 8, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| May 7, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.30% |
| May 6, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% |
| May 5, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% |
| May 2, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% |
| May 1, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Apr 30, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% |
| Apr 29, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% |
| Apr 28, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% |
| Apr 25, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% |
| Apr 24, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.30% |
| Apr 23, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% |
| Apr 22, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% |
| Apr 21, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% |
| Apr 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% |
| Apr 16, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% |
| Apr 15, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% |
| Apr 14, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% |
| Apr 11, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Apr 10, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% |
| Apr 9, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.30% |
| 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 | 0.09% |