American Beacon Shapiro SMID Cap Equity Fund A Class (SHEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.98
0.00 (0.00%)
At close: Apr 28, 2026
SHEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| Apr 27, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.56% |
| Apr 24, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.68% |
| Apr 23, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.00% |
| Apr 22, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.22% |
| Apr 21, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.21% |
| Apr 20, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.44% |
| Apr 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.96% |
| Apr 16, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.57% |
| Apr 15, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.92% |
| Apr 14, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.70% |
| Apr 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.14% |
| Apr 10, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.82% |
| Apr 9, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.05% |
| Apr 8, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 2.02% |
| Apr 7, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.24% |
| Apr 6, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.48% |
| Apr 2, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.84% |
| Apr 1, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.36% |
| Mar 31, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.71% |
| Mar 30, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.62% |
| Mar 27, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -2.18% |
| Mar 26, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.96% |
| Mar 25, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.72% |
| Mar 24, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.84% |
| Mar 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.58% |
| Mar 20, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -2.14% |
| Mar 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.12% |
| Mar 18, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.29% |
| Mar 17, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.35% |
| Mar 16, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.19% |
| Mar 13, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.24% |
| Mar 12, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.87% |
| Mar 11, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.46% |
| Mar 10, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.37% |
| Mar 9, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.91% |
| Mar 6, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.78% |
| Mar 5, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.44% |
| Mar 4, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.33% |
| Mar 3, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.66% |
| Mar 2, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.33% |
| Feb 27, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.11% |
| Feb 26, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.12% |
| Feb 25, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.45% |
| Feb 24, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.37% |
| Feb 23, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -3.52% |
| Feb 20, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.55% |
| Feb 19, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Feb 18, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 3.63% |
| Feb 17, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.34% |