American Beacon Stephens Small Cap Growth Fund A Class (SPWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.82
-0.93 (-7.29%)
Dec 20, 2024, 4:00 PM EST
SPWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.85% |
| Dec 23, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -7.24% |
| Dec 20, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.31% |
| Dec 19, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 11.83 | 0.39% |
| Dec 18, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 11.78 | -3.93% |
| Dec 17, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 12.26 | -1.20% |
| Dec 16, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 12.41 | 0.98% |
| Dec 13, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.29 | -0.75% |
| Dec 12, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 12.38 | -0.45% |
| Dec 11, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 12.44 | 1.06% |
| Dec 10, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 12.31 | -0.60% |
| Dec 9, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 12.38 | -1.18% |
| Dec 6, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 12.53 | 0.60% |
| Dec 5, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 12.46 | -1.40% |
| Dec 4, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 12.63 | 1.11% |
| Dec 3, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 12.49 | -0.22% |
| Dec 2, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.52 | 0.07% |
| Nov 29, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 12.51 | 0.30% |
| Nov 27, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 12.47 | -0.37% |
| Nov 26, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.52 | -0.30% |
| Nov 25, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 12.56 | 0.97% |
| Nov 22, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 12.44 | 1.44% |
| Nov 21, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 12.26 | 1.77% |
| Nov 20, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.05 | 0.70% |
| Nov 19, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 11.96 | 1.18% |
| Nov 18, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 11.83 | 0.31% |
| Nov 15, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 11.79 | -2.23% |
| Nov 14, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.06 | -1.89% |
| Nov 13, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.29 | -0.90% |
| Nov 12, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 12.40 | -1.11% |
| Nov 11, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 12.54 | 0.97% |
| Nov 8, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 12.42 | 0.68% |
| Nov 7, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.34 | 0.61% |
| Nov 6, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 12.26 | 4.67% |
| Nov 5, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 11.71 | 1.36% |
| Nov 4, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 11.56 | 0.56% |
| Nov 1, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.49 | 1.06% |
| Oct 31, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.37 | -2.08% |
| Oct 30, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 11.61 | -0.48% |
| Oct 29, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 11.67 | 0.48% |
| Oct 28, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 11.61 | 1.13% |
| Oct 25, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 11.48 | - |
| Oct 24, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 11.48 | -0.24% |
| Oct 23, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.51 | -1.12% |
| Oct 22, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 11.64 | -0.63% |
| Oct 21, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 11.71 | -0.71% |
| Oct 18, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 11.80 | -0.24% |
| Oct 17, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 11.83 | -0.16% |
| Oct 16, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 11.84 | 0.95% |
| Oct 15, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 11.73 | -0.24% |
| Oct 14, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 11.76 | 0.48% |
| Oct 11, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 11.70 | 1.69% |
| Oct 10, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.51 | -0.56% |
| Oct 9, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 11.57 | 0.40% |
| Oct 8, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 11.53 | 0.57% |
| Oct 7, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 11.46 | -1.36% |
| Oct 4, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 11.62 | 1.29% |
| Oct 3, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 11.47 | -0.24% |
| Oct 2, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.50 | 0.08% |
| Oct 1, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.49 | -0.64% |
| Sep 30, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 11.57 | 0.48% |
| Sep 27, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.51 | -0.16% |
| Sep 26, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 11.53 | 0.65% |
| Sep 25, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.45 | -1.12% |
| Sep 24, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 11.58 | - |
| Sep 23, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 11.58 | 0.40% |
| Sep 20, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 11.54 | -0.32% |
| Sep 19, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 11.57 | 1.71% |
| Sep 18, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.38 | - |
| Sep 17, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.38 | 0.66% |
| Sep 16, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 11.31 | 0.33% |
| Sep 13, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.27 | 1.42% |
| Sep 12, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.11 | 1.01% |
| Sep 11, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.00 | 0.76% |
| Sep 10, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 10.92 | -0.08% |
| Sep 9, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 10.93 | 0.51% |
| Sep 6, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 10.87 | -1.68% |
| Sep 5, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.06 | -0.67% |
| Sep 4, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.13 | 0.17% |
| Sep 3, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.11 | -3.31% |
| Aug 30, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.49 | 0.57% |
| Aug 29, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.43 | 0.74% |
| Aug 28, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 11.34 | -0.49% |
| Aug 27, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.40 | -0.16% |
| Aug 26, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.42 | -0.16% |
| Aug 23, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 11.44 | 1.82% |
| Aug 22, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.23 | -0.90% |
| Aug 21, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.33 | 1.08% |
| Aug 20, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.21 | -1.06% |
| Aug 19, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.33 | 0.91% |
| Aug 16, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.23 | - |
| Aug 15, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.23 | 2.11% |
| Aug 14, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.00 | - |
| Aug 13, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.00 | 1.28% |
| Aug 12, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 10.86 | -0.43% |
| Aug 9, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 10.91 | - |
| Aug 8, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 10.91 | 2.80% |
| Aug 7, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 10.61 | -0.26% |
| Aug 6, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 10.64 | 1.50% |
| Aug 5, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.48 | -2.42% |