American Beacon Stephens Small Cap Growth Fund A Class (SPWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.12
-0.01 (-0.07%)
At close: Dec 5, 2025
SPWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.00% |
| Dec 9, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.14% |
| Dec 8, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.57% |
| Dec 5, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.07% |
| Dec 4, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.86% |
| Dec 3, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.79% |
| Dec 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.29% |
| Dec 1, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.63% |
| Nov 28, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.50% |
| Nov 26, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.65% |
| Nov 25, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.98% |
| Nov 24, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 2.02% |
| Nov 21, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 2.45% |
| Nov 20, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -2.02% |
| Nov 19, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.08% |
| Nov 18, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.08% |
| Nov 17, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -1.99% |
| Nov 14, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.22% |
| Nov 13, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -3.62% |
| Nov 12, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.14% |
| Nov 11, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.35% |
| Nov 10, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.36% |
| Nov 7, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.94% |
| Nov 6, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.78% |
| Nov 5, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.64% |
| Nov 4, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.55% |
| Nov 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Oct 31, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.07% |
| Oct 30, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.54% |
| Oct 29, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.45% |
| Oct 28, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.55% |
| Oct 27, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.55% |
| Oct 24, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.70% |
| Oct 23, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 2.13% |
| Oct 22, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.54% |
| Oct 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.42% |
| Oct 20, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.79% |
| Oct 17, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.64% |
| Oct 16, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.05% |
| Oct 15, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.28% |
| Oct 14, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.64% |
| Oct 13, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.15% |
| Oct 10, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -3.19% |
| Oct 9, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.84% |
| Oct 8, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.64% |
| Oct 7, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.92% |
| Oct 6, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.50% |
| Oct 3, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.21% |
| Oct 2, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.50% |
| Oct 1, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.43% |