American Beacon Large Cap Value A (ALVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.44
-0.06 (-0.26%)
Aug 15, 2025, 4:00 PM EDT
ALVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.21% |
| Aug 20, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.25% |
| Aug 19, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.34% |
| Aug 18, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.04% |
| Aug 15, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.26% |
| Aug 14, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.30% |
| Aug 13, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1.20% |
| Aug 12, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.57% |
| Aug 11, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.35% |
| Aug 8, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.57% |
| Aug 7, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| Aug 6, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.13% |
| Aug 5, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.04% |
| Aug 4, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.93% |
| Aug 1, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.30% |
| Jul 31, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.08% |
| Jul 30, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.68% |
| Jul 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.30% |
| Jul 28, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.42% |
| Jul 25, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.55% |
| Jul 24, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.55% |
| Jul 23, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1.07% |
| Jul 22, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.04% |
| Jul 21, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.22% |
| Jul 18, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.30% |
| Jul 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.52% |
| Jul 16, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.48% |
| Jul 15, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -1.33% |
| Jul 14, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| Jul 11, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.68% |
| Jul 10, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.43% |
| Jul 9, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.04% |
| Jul 8, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.34% |
| Jul 7, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.98% |
| Jul 3, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.47% |
| Jul 2, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.17% |
| Jul 1, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1.39% |
| Jun 30, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.39% |
| Jun 27, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.48% |
| Jun 26, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.97% |
| Jun 25, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.70% |
| Jun 24, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.93% |
| Jun 23, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.49% |
| Jun 20, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Jun 18, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.09% |
| Jun 17, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.84% |
| Jun 16, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.67% |
| Jun 13, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.10% |
| Jun 12, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.40% |
| Jun 11, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.13% |