American Beacon Stephens Small Cap Growth Fund A Class (SPWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.66
+0.12 (1.04%)
At close: Apr 2, 2026
SPWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.04% |
| Apr 1, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.87% |
| Mar 31, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 3.72% |
| Mar 30, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -2.13% |
| Mar 27, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -2.25% |
| Mar 26, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -2.29% |
| Mar 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% |
| Mar 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.09% |
| Mar 23, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 1.83% |
| Mar 20, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -2.13% |
| Mar 19, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.86% |
| Mar 18, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.02% |
| Mar 17, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.86% |
| Mar 16, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.78% |
| Mar 13, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.34% |
| Mar 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% |
| Mar 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.08% |
| Mar 10, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.92% |
| Mar 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.52% |
| Mar 6, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.91% |
| Mar 5, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.07% |
| Mar 4, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.08% |
| Mar 3, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.79% |
| Mar 2, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.40% |
| Feb 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.47% |
| Feb 26, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.40% |
| Feb 25, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.67% |
| Feb 24, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.26% |
| Feb 23, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.66% |
| Feb 20, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.74% |
| Feb 19, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.66% |
| Feb 18, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.17% |
| Feb 17, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.25% |
| Feb 13, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.76% |
| Feb 12, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -2.79% |
| Feb 11, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.73% |
| Feb 10, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.49% |
| Feb 9, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.32% |
| Feb 6, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 3.67% |
| Feb 5, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -2.09% |
| Feb 4, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.07% |
| Feb 3, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.57% |
| Feb 2, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.25% |
| Jan 30, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.70% |
| Jan 29, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.40% |
| Jan 28, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.32% |
| Jan 27, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.08% |
| Jan 26, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.08% |
| Jan 23, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.66% |
| Jan 22, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.40% |