American Beacon Small Cp Val Inv (AVPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.90
-0.01 (-0.04%)
Aug 22, 2025, 8:09 AM EDT
AVPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 4.32% |
| Aug 21, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.04% |
| Aug 20, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.82% |
| Aug 19, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.48% |
| Aug 18, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.26% |
| Aug 15, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.95% |
| Aug 14, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.41% |
| Aug 13, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 2.35% |
| Aug 12, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 3.24% |
| Aug 11, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.40% |
| Aug 8, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.22% |
| Aug 7, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.13% |
| Aug 6, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.58% |
| Aug 5, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.76% |
| Aug 4, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.74% |
| Aug 1, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -2.19% |
| Jul 31, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -1.24% |
| Jul 30, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -1.22% |
| Jul 29, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.65% |
| Jul 28, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.09% |
| Jul 25, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.70% |
| Jul 24, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.46% |
| Jul 23, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1.22% |
| Jul 22, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.24% |
| Jul 21, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.18% |
| Jul 18, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.53% |
| Jul 17, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.38% |
| Jul 16, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.58% |
| Jul 15, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -2.23% |
| Jul 14, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.04% |
| Jul 11, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.99% |
| Jul 10, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.00% |
| Jul 9, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.44% |
| Jul 8, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.15% |
| Jul 7, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.70% |
| Jul 3, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.61% |
| Jul 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.69% |
| Jul 1, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 2.28% |
| Jun 30, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.36% |
| 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% |