American Beacon Funds - American Beacon Shapiro Equity Opportunities Fund (SHXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.67
-0.04 (-0.25%)
At close: Feb 17, 2026
SHXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.25% |
| Feb 13, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.82% |
| Feb 12, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -2.22% |
| Feb 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.46% |
| Feb 10, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.67% |
| Feb 9, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.06% |
| Feb 6, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 2.19% |
| Feb 5, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.30% |
| Feb 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.31% |
| Feb 3, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -3.15% |
| Feb 2, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.06% |
| Jan 30, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.30% |
| Jan 29, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.30% |
| Jan 28, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.66% |
| Jan 27, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -1.25% |
| Jan 26, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.24% |
| Jan 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.53% |
| Jan 22, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 1.20% |
| Jan 21, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.52% |
| Jan 20, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -2.08% |
| Jan 16, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.12% |
| Jan 15, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.12% |
| Jan 14, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.06% |
| Jan 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.36% |
| Jan 12, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.18% |
| Jan 9, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.42% |
| Jan 8, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.45% |
| Jan 7, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -1.13% |
| Jan 6, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.02% |
| Jan 5, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.41% |
| Jan 2, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.80% |
| Dec 31, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.98% |
| Dec 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.24% |
| Dec 29, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.12% |
| Dec 26, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.43% |
| Dec 24, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.18% |
| Dec 23, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.25% |
| Dec 22, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -5.02% |
| Dec 19, 2025 | 16.19 | 16.19 | 16.19 | 17.14 | 16.19 | 0.29% |
| Dec 18, 2025 | 16.15 | 16.15 | 16.15 | 17.09 | 16.15 | 0.23% |
| Dec 17, 2025 | 16.11 | 16.11 | 16.11 | 17.05 | 16.11 | 0.12% |
| Dec 16, 2025 | 16.09 | 16.09 | 16.09 | 17.03 | 16.09 | - |
| Dec 15, 2025 | 16.09 | 16.09 | 16.09 | 17.03 | 16.09 | -0.35% |
| Dec 12, 2025 | 16.15 | 16.15 | 16.15 | 17.09 | 16.15 | -0.47% |
| Dec 11, 2025 | 16.22 | 16.22 | 16.22 | 17.17 | 16.22 | 1.00% |
| Dec 10, 2025 | 16.06 | 16.06 | 16.06 | 17.00 | 16.06 | 1.86% |
| Dec 9, 2025 | 15.77 | 15.77 | 15.77 | 16.69 | 15.77 | -0.36% |
| Dec 8, 2025 | 15.83 | 15.83 | 15.83 | 16.75 | 15.82 | -0.48% |
| Dec 5, 2025 | 15.90 | 15.90 | 15.90 | 16.83 | 15.90 | 0.54% |
| Dec 4, 2025 | 15.82 | 15.82 | 15.82 | 16.74 | 15.82 | -0.77% |