American Beacon Large Cap Value Fund Class A (ALVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.74
+0.21 (0.98%)
May 8, 2025, 4:00 PM EDT
ALVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% |
| May 13, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.13% |
| May 12, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 2.67% |
| May 9, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.05% |
| May 8, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.98% |
| May 7, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.28% |
| May 6, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.65% |
| May 5, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.55% |
| May 2, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.73% |
| May 1, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.09% |
| Apr 30, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.09% |
| Apr 29, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.42% |
| Apr 28, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.24% |
| Apr 25, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.28% |
| Apr 24, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.53% |
| Apr 23, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.01% |
| Apr 22, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.32% |
| Apr 21, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.89% |
| Apr 17, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.68% |
| Apr 16, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.06% |
| Apr 15, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.14% |
| Apr 14, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.12% |
| Apr 11, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.48% |
| Apr 10, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -3.48% |
| Apr 9, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 7.59% |
| Apr 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.37% |
| Apr 7, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.80% |
| Apr 4, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -6.21% |
| Apr 3, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -4.62% |
| Apr 2, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.72% |
| Apr 1, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.09% |
| Mar 31, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.87% |
| Mar 28, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.30% |
| Mar 27, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.54% |
| Mar 26, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.13% |
| Mar 25, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.18% |
| Mar 24, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.26% |
| Mar 21, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.63% |
| Mar 20, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.22% |
| Mar 19, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.77% |
| Mar 18, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.36% |
| Mar 17, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.23% |
| Mar 14, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.95% |
| Mar 13, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.83% |
| Mar 12, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.41% |
| Mar 11, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.91% |
| Mar 10, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.48% |
| Mar 7, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.90% |
| Mar 6, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.81% |
| Mar 5, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.95% |