American Beacon Small Cap Value Fund Investor Class (AVPAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.80
-0.03 (-0.15%)
Apr 25, 2025, 8:04 PM EDT
AVPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.05% |
| Apr 14, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 1.01% |
| Apr 11, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.96% |
| Apr 10, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -4.98% |
| Apr 9, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 9.10% |
| Apr 8, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -2.70% |
| Apr 7, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -1.44% |
| Apr 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.62% |
| Apr 3, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -7.90% |
| Apr 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.47% |
| Apr 1, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.14% |
| Mar 31, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.10% |
| Mar 28, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -2.09% |
| Mar 27, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.42% |
| Mar 26, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.42% |
| Mar 25, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.60% |
| Mar 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.40% |
| Mar 21, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.98% |
| Mar 20, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.56% |
| Mar 19, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.22% |
| Mar 18, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.51% |
| Mar 17, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.23% |
| Mar 14, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 2.32% |
| Mar 13, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -1.52% |
| Mar 12, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.43% |
| Mar 11, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.42% |
| Mar 10, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -2.21% |
| Mar 7, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.51% |
| Mar 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% |
| Mar 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.97% |
| Mar 4, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -1.73% |
| Mar 3, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -2.57% |
| Feb 28, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.89% |
| Feb 27, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.19% |
| Feb 26, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.35% |
| Feb 25, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.04% |
| Feb 24, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.39% |
| Feb 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.27% |
| Feb 20, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.81% |
| Feb 19, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.63% |
| Feb 18, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.77% |
| Feb 14, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.13% |
| Feb 13, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.25% |