American Beacon Large Cap Value Fund Class C (ALVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.85
+0.06 (0.28%)
At close: Apr 1, 2026
ALVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.28% |
| Mar 31, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 2.06% |
| Mar 30, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.14% |
| Mar 27, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.34% |
| Mar 26, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.64% |
| Mar 25, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.55% |
| Mar 24, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.46% |
| Mar 23, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.08% |
| 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 | 0.27% |
| Mar 3, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.14% |
| Mar 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.31% |
| Feb 27, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.48% |
| Feb 26, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.61% |
| Feb 25, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.22% |
| Feb 24, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.44% |
| Feb 23, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.48% |
| Feb 20, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.35% |
| Feb 19, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.26% |
| Feb 18, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.61% |
| Feb 17, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.17% |
| Feb 13, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.88% |
| Feb 12, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.56% |
| Feb 11, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.17% |
| Feb 10, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.35% |
| Feb 9, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.17% |
| Feb 6, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.77% |
| Feb 5, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.83% |
| Feb 4, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.42% |
| Feb 3, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.09% |
| Feb 2, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.49% |
| Jan 30, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.36% |
| Jan 29, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.45% |
| Jan 28, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.04% |
| Jan 27, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.27% |
| Jan 26, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.45% |
| Jan 23, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.54% |
| Jan 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.27% |
| Jan 21, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.36% |