American Beacon Small Cap Value Fund C Class (ASVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.48
-0.39 (-1.71%)
At close: Oct 14, 2026
ASVCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.71% |
| Oct 13, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.22% |
| Oct 12, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.31% |
| Oct 9, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| Oct 8, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.13% |
| Oct 7, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.34% |
| Oct 6, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.04% |
| Oct 5, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.26% |
| Oct 2, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.27% |
| Oct 1, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.20% |
| Sep 30, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.57% |
| Sep 29, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.57% |
| Sep 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.00% |
| Sep 25, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.61% |
| Sep 24, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.48% |
| Sep 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% |
| Sep 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.39% |
| Sep 21, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| Sep 18, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.39% |
| Sep 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.13% |
| Sep 16, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.86% |
| Sep 15, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.17% |
| Sep 14, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.18% |
| Sep 11, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.68% |
| Sep 10, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.88% |
| Sep 9, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.04% |
| Sep 8, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.66% |
| Sep 4, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.67% |
| Sep 3, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.54% |
| Sep 2, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.80% |
| Sep 1, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.25% |
| Aug 31, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.50% |
| Aug 28, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.74% |
| Aug 27, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.12% |
| Aug 26, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.41% |
| Aug 25, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.04% |
| Aug 24, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.98% |
| Aug 21, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.70% |
| Aug 20, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.18% |
| Aug 19, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.37% |
| Aug 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.68% |
| Aug 17, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.28% |
| Aug 14, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.28% |
| Aug 13, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.44% |
| Aug 12, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.48% |
| Aug 11, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.53% |
| Aug 10, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.56% |
| Aug 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.10% |
| Aug 6, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.41% |
| Aug 5, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.65% |