American Beacon Large Cap Value Fund Class C (ALVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.90
+0.21 (0.93%)
At close: May 18, 2026
ALVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.39% |
| May 18, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.93% |
| May 15, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.83% |
| May 14, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.35% |
| May 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.18% |
| May 12, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.13% |
| May 11, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.31% |
| May 8, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.04% |
| May 7, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.78% |
| May 6, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.48% |
| May 5, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.53% |
| May 4, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.70% |
| May 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.48% |
| Apr 30, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.45% |
| Apr 29, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.22% |
| Apr 28, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.13% |
| Apr 27, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.09% |
| Apr 24, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.35% |
| Apr 23, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.22% |
| Apr 22, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.13% |
| Apr 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.61% |
| Apr 20, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.31% |
| Apr 17, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.93% |
| Apr 16, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.44% |
| Apr 15, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.09% |
| Apr 14, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.09% |
| Apr 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.07% |
| Apr 10, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.67% |
| Apr 9, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.31% |
| Apr 8, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 2.09% |
| Apr 7, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.05% |
| Apr 6, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.50% |
| Apr 2, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.14% |
| 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% |