American Beacon Small Cap Value Fund C Class (ASVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.63
+0.14 (0.68%)
At close: Apr 1, 2026
ASVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.68% |
| Mar 31, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 2.45% |
| Mar 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.89% |
| Mar 27, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.56% |
| Mar 26, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.16% |
| Mar 25, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.97% |
| Mar 24, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.38% |
| Mar 23, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 2.43% |
| Mar 20, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.79% |
| Mar 19, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.50% |
| Mar 18, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.89% |
| Mar 17, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.70% |
| Mar 16, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.50% |
| Mar 13, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.30% |
| Mar 12, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.76% |
| Mar 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.05% |
| Mar 10, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.15% |
| Mar 9, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.25% |
| Mar 6, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -2.39% |
| Mar 5, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.69% |
| Mar 4, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.43% |
| Mar 3, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.40% |
| Mar 2, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.94% |
| Feb 27, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.25% |
| Feb 26, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.28% |
| Feb 25, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.28% |
| Feb 24, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.75% |
| Feb 23, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -2.48% |
| Feb 20, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.65% |
| Feb 19, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| Feb 18, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.51% |
| Feb 17, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.19% |
| Feb 13, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.08% |
| Feb 12, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.88% |
| Feb 11, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.23% |
| Feb 10, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.23% |
| Feb 9, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.19% |
| Feb 6, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 2.71% |
| Feb 5, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.94% |
| Feb 4, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.43% |
| Feb 3, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.72% |
| Feb 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.32% |
| Jan 30, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.63% |
| Jan 29, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.83% |
| Jan 28, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.24% |
| Jan 27, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.05% |
| Jan 26, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.10% |
| Jan 23, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.86% |
| Jan 22, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.19% |
| Jan 21, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.85% |