American Beacon Stephens Small Cap Growth Fund A Class (SPWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.06
+0.13 (1.01%)
At close: May 6, 2026
SPWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | - | 1.01% |
| May 5, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.17% |
| May 4, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.39% |
| May 1, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Apr 30, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 2.39% |
| Apr 29, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.16% |
| Apr 28, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.88% |
| Apr 27, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.39% |
| Apr 24, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.55% |
| Apr 23, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -1.16% |
| Apr 22, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.31% |
| Apr 21, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.62% |
| Apr 20, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.93% |
| Apr 17, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.66% |
| Apr 16, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.08% |
| Apr 15, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.56% |
| Apr 14, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.95% |
| Apr 13, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 2.50% |
| Apr 10, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.41% |
| Apr 9, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.25% |
| Apr 8, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 2.56% |
| Apr 7, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Apr 6, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.60% |
| 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% |