American Beacon Large Cap Value A (ALVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.02
-0.19 (-0.78%)
Sep 12, 2025, 4:00 PM EDT
ALVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.04% |
| Sep 15, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.25% |
| Sep 12, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.78% |
| Sep 11, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 1.38% |
| Sep 10, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.29% |
| Sep 9, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| Sep 8, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.17% |
| Sep 5, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.29% |
| Sep 4, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.63% |
| Sep 3, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.29% |
| Sep 2, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.67% |
| Aug 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.04% |
| Aug 28, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| Aug 27, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.42% |
| Aug 26, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.13% |
| Aug 25, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.75% |
| Aug 22, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 2.12% |
| 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% |