American Beacon Small Cap Value Fund Investor Class (AVPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.00
-0.33 (-1.30%)
May 19, 2026, 4:00 PM EST
AVPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | - | -1.30% |
| May 18, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.48% |
| May 15, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.87% |
| May 14, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.55% |
| May 13, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.23% |
| May 12, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.93% |
| May 11, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.50% |
| May 8, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.81% |
| May 7, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.15% |
| May 6, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1.32% |
| May 5, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.38% |
| May 4, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.98% |
| May 1, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.23% |
| Apr 30, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.82% |
| Apr 29, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.90% |
| Apr 28, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.70% |
| Apr 27, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.23% |
| Apr 24, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.27% |
| Apr 23, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.12% |
| Apr 22, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.04% |
| Apr 21, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.51% |
| Apr 20, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.67% |
| Apr 17, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 2.04% |
| Apr 16, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.61% |
| Apr 15, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.52% |
| Apr 14, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.08% |
| Apr 13, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.14% |
| Apr 10, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.28% |
| Apr 9, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.98% |
| Apr 8, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 2.86% |
| Apr 7, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.25% |
| Apr 6, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.51% |
| Apr 2, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.17% |
| Apr 1, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.68% |
| Mar 31, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 2.50% |
| Mar 30, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.91% |
| Mar 27, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.54% |
| Mar 26, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.14% |
| Mar 25, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.94% |
| Mar 24, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.38% |
| Mar 23, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 2.44% |
| Mar 20, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.78% |
| Mar 19, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.52% |
| Mar 18, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.91% |
| Mar 17, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.74% |
| Mar 16, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.48% |
| Mar 13, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.26% |
| Mar 12, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.80% |
| Mar 11, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.04% |
| Mar 10, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.17% |