American Beacon Small Cap Value Fund Investor Class (AVPAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.00
+0.04 (0.18%)
Jun 27, 2025, 4:00 PM EDT
AVPAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.18% |
Jun 26, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.67% |
Jun 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.96% |
Jun 24, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 1.07% |
Jun 23, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.08% |
Jun 20, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.05% |
Jun 18, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.28% |
Jun 17, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.16% |
Jun 16, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1.17% |
Jun 13, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.89% |
Jun 12, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.28% |
Jun 11, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.23% |
Jun 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.02% |
Jun 9, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.03% |
Jun 6, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.42% |
Jun 5, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.14% |
Jun 4, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.38% |
Jun 3, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.93% |
Jun 2, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.48% |
May 30, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.81% |
May 29, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.48% |
May 28, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.32% |
May 27, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 2.81% |
May 23, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.58% |
May 22, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.19% |
May 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.94% |
May 20, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.33% |
May 19, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.51% |
May 16, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.46% |
May 15, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.19% |
May 14, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.65% |
May 13, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.65% |
May 12, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 4.27% |
May 9, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.05% |
May 8, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 2.34% |
May 7, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.05% |
May 6, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.79% |
May 5, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.83% |
May 2, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 2.46% |
May 1, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.06% |
Apr 30, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.10% |
Apr 29, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.35% |
Apr 28, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.40% |
Apr 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.15% |
Apr 24, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 2.06% |
Apr 23, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.09% |
Apr 22, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 2.56% |
Apr 21, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.99% |
Apr 17, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.11% |
Apr 16, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.73% |