American Beacon Small Cap Value Fund C Class (ASVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.44
-0.06 (-0.27%)
At close: May 1, 2026
ASVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.27% |
| Apr 30, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.86% |
| Apr 29, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.90% |
| Apr 28, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.71% |
| Apr 27, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.22% |
| Apr 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.27% |
| Apr 23, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.13% |
| Apr 22, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.04% |
| Apr 21, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.49% |
| Apr 20, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.63% |
| Apr 17, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 2.06% |
| Apr 16, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.60% |
| Apr 15, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.50% |
| Apr 14, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.05% |
| Apr 13, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 1.16% |
| Apr 10, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.32% |
| Apr 9, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.98% |
| Apr 8, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 2.88% |
| Apr 7, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.24% |
| Apr 6, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.53% |
| Apr 2, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.15% |
| 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% |