American Beacon Large Cap Value Fund Class A (ALVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.80
+0.44 (2.06%)
At close: Mar 31, 2026
ALVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 17, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.17% |
| Feb 13, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.93% |
| Feb 12, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.56% |
| Feb 11, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.17% |
| Feb 10, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.31% |
| Feb 9, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.17% |
| Feb 6, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.77% |
| Feb 5, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.79% |
| Feb 4, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.43% |
| Feb 3, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.04% |
| Feb 2, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.54% |
| Jan 30, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.36% |
| Jan 29, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.45% |
| Jan 28, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.04% |
| Jan 27, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.27% |
| Jan 26, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.45% |
| Jan 23, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.49% |
| Jan 22, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.27% |
| Jan 21, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.32% |
| Jan 20, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.70% |