American Beacon Large Cap Value Fund Class A (ALVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.80
+0.05 (0.22%)
At close: Apr 29, 2026
ALVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.22% |
| Apr 28, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.13% |
| Apr 27, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.09% |
| Apr 24, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.35% |
| Apr 23, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.22% |
| Apr 22, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.13% |
| Apr 21, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.57% |
| Apr 20, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.26% |
| Apr 17, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.97% |
| Apr 16, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.40% |
| Apr 15, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.09% |
| Apr 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.04% |
| Apr 13, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.07% |
| Apr 10, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.67% |
| Apr 9, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.31% |
| Apr 8, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.09% |
| Apr 7, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.05% |
| Apr 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% |
| Apr 2, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.23% |
| Apr 1, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.23% |
| Mar 31, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.06% |
| Mar 30, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.14% |
| Mar 27, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.34% |
| Mar 26, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.64% |
| Mar 25, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.55% |
| Mar 24, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% |
| Mar 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.12% |
| Mar 20, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.93% |
| Mar 19, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| Mar 18, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.28% |
| Mar 17, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.46% |
| Mar 16, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.79% |
| Mar 13, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Mar 12, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -1.46% |
| Mar 11, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.23% |
| Mar 10, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.72% |
| Mar 9, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.09% |
| Mar 6, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.21% |
| Mar 5, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.11% |
| Mar 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.31% |
| Mar 3, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.18% |
| Mar 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.26% |
| Feb 27, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.48% |
| Feb 26, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.61% |
| Feb 25, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.22% |
| Feb 24, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.44% |
| Feb 23, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -1.48% |
| Feb 20, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.35% |
| Feb 19, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.26% |
| Feb 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.61% |