Nasdaq - Delayed Quote USD

American Beacon Large Cap Value C (ALVCX)

22.14
+0.01
+(0.05%)
At close: 8:00:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202522.1322.1322.1322.1322.13-
May 29, 202522.1222.1222.1222.1222.12-
May 28, 202522.0022.0022.0022.0022.00-
May 27, 202522.1822.1822.1822.1822.18-
May 23, 202521.8221.8221.8221.8221.82-
May 22, 202521.9321.9321.9321.9321.93-
May 21, 202522.0422.0422.0422.0422.04-
May 20, 202522.4922.4922.4922.4922.49-
May 19, 202522.5322.5322.5322.5322.53-
May 16, 202522.5322.5322.5322.5322.53-
May 15, 202522.3522.3522.3522.3522.35-
May 14, 202522.1622.1622.1622.1622.16-
May 13, 202522.2722.2722.2722.2722.27-
May 12, 202522.2922.2922.2922.2922.29-
May 9, 202521.7221.7221.7221.7221.72-
May 8, 202521.7121.7121.7121.7121.71-
May 7, 202521.5021.5021.5021.5021.50-
May 6, 202521.4421.4421.4421.4421.44-
May 5, 202521.5821.5821.5821.5821.58-
May 2, 202521.7021.7021.7021.7021.70-
May 1, 202521.3421.3421.3421.3421.34-
Apr 30, 202521.3521.3521.3521.3521.35-
Apr 29, 202521.3321.3321.3321.3321.33-
Apr 28, 202521.2421.2421.2421.2421.24-
Apr 25, 202521.1921.1921.1921.1921.19-
Apr 24, 202521.2521.2521.2521.2521.25-
Apr 23, 202520.9320.9320.9320.9320.93-
Apr 22, 202520.7320.7320.7320.7320.73-
Apr 21, 202520.2620.2620.2620.2620.26-
Apr 17, 202520.6420.6420.6420.6420.64-
Apr 16, 202520.5120.5120.5120.5120.51-
Apr 15, 202520.7320.7320.7320.7320.73-
Apr 14, 202520.7620.7620.7620.7620.76-
Apr 11, 202520.5320.5320.5320.5320.53-
Apr 10, 202520.2320.2320.2320.2320.23-
Apr 9, 202520.9620.9620.9620.9620.96-
Apr 8, 202519.4919.4919.4919.4919.49-
Apr 7, 202519.7619.7619.7619.7619.76-
Apr 4, 202519.9119.9119.9119.9119.91-
Apr 3, 202521.2421.2421.2421.2421.24-
Apr 2, 202522.2622.2622.2622.2622.26-
Apr 1, 202522.1122.1122.1122.1122.11-
Mar 31, 202522.1222.1222.1222.1222.12-
Mar 28, 202521.9321.9321.9321.9321.93-
Mar 27, 202522.2322.2322.2322.2322.23-
Mar 26, 202522.3522.3522.3522.3522.35-
Mar 25, 202522.3722.3722.3722.3722.37-
Mar 24, 202522.4222.4222.4222.4222.42-
Mar 21, 202522.1322.1322.1322.1322.13-
Mar 20, 202522.2822.2822.2822.2822.28-
Mar 19, 202522.3322.3322.3322.3322.33-
Mar 18, 202522.1622.1622.1622.1622.16-
Mar 17, 202522.2422.2422.2422.2422.24-
Mar 14, 202521.9721.9721.9721.9721.97-
Mar 13, 202521.5621.5621.5621.5621.56-
Mar 12, 202521.7321.7321.7321.7321.73-
Mar 11, 202521.8221.8221.8221.8221.82-
Mar 10, 202522.0222.0222.0222.0222.02-
Mar 7, 202522.3522.3522.3522.3522.35-
Mar 6, 202522.1622.1622.1622.1622.16-
Mar 5, 202522.3322.3322.3322.3322.33-
Mar 4, 202522.1222.1222.1222.1222.12-
Mar 3, 202522.5822.5822.5822.5822.58-
Feb 28, 202522.8422.8422.8422.8422.84-
Feb 27, 202522.5422.5422.5422.5422.54-
Feb 26, 202522.6422.6422.6422.6422.64-
Feb 25, 202522.7322.7322.7322.7322.73-
Feb 24, 202522.6622.6622.6622.6622.66-
Feb 21, 202522.6222.6222.6222.6222.62-
Feb 20, 202522.9122.9122.9122.9122.91-
Feb 19, 202522.9722.9722.9722.9722.97-
Feb 18, 202522.8722.8722.8722.8722.87-
Feb 14, 202522.7422.7422.7422.7422.74-
Feb 13, 202522.7722.7722.7722.7722.77-
Feb 12, 202522.6222.6222.6222.6222.62-
Feb 11, 202522.7222.7222.7222.7222.72-
Feb 10, 202522.6822.6822.6822.6822.68-
Feb 7, 202522.6222.6222.6222.6222.62-
Feb 6, 202522.7822.7822.7822.7822.78-
Feb 5, 202522.7722.7722.7722.7722.77-
Feb 4, 202522.6022.6022.6022.6022.60-
Feb 3, 202522.5522.5522.5522.5522.55-
Jan 31, 202522.7322.7322.7322.7322.73-
Jan 30, 202522.9422.9422.9422.9422.94-
Jan 29, 202522.7422.7422.7422.7422.74-
Jan 28, 202522.7522.7522.7522.7522.75-
Jan 27, 202522.8922.8922.8922.8922.89-
Jan 24, 202522.7422.7422.7422.7422.74-
Jan 23, 202522.8022.8022.8022.8022.80-
Jan 22, 202522.6622.6622.6622.6622.66-
Jan 21, 202522.8022.8022.8022.8022.80-
Jan 17, 202522.5622.5622.5622.5622.56-
Jan 16, 202522.4522.4522.4522.4522.45-
Jan 15, 202522.3322.3322.3322.3322.33-
Jan 14, 202522.0722.0722.0722.0722.07-
Jan 13, 202521.9021.9021.9021.9021.90-
Jan 10, 202521.6721.6721.6721.6721.67-
Jan 8, 202522.0322.0322.0322.0322.03-
Jan 7, 202522.0022.0022.0022.0022.00-
Jan 6, 202522.0022.0022.0022.0022.00-
Jan 3, 202521.9921.9921.9921.9921.99-
Jan 2, 202521.8221.8221.8221.8221.82-
Dec 31, 202421.8821.8821.8821.8821.88-
Dec 30, 202421.8321.8321.8321.8321.83-
Dec 27, 202422.0222.0222.0222.0222.02-
Dec 26, 202422.1422.1422.1422.1422.14-
Dec 24, 202422.1022.1022.1022.1022.10-
Dec 23, 202421.9421.9421.9421.9421.94-
Dec 20, 2024 0.122 Dividend
Dec 20, 202421.8821.8821.8821.8821.88-
Dec 20, 2024 2.82 Capital Gains
Dec 19, 202424.5324.5324.5324.5321.59-
Dec 18, 202424.5824.5824.5824.5821.63-
Dec 17, 202425.2325.2325.2325.2322.21-
Dec 16, 202425.4325.4325.4325.4322.38-
Dec 13, 202425.5825.5825.5825.5822.51-
Dec 12, 202425.5725.5725.5725.5722.50-
Dec 11, 202425.6925.6925.6925.6922.61-
Dec 10, 202425.7225.7225.7225.7222.64-
Dec 9, 202425.8425.8425.8425.8422.74-
Dec 6, 202425.9525.9525.9525.9522.84-
Dec 5, 202426.0726.0726.0726.0722.94-
Dec 4, 202426.1326.1326.1326.1323.00-
Dec 3, 202426.1826.1826.1826.1823.04-
Dec 2, 202426.3126.3126.3126.3123.16-
Nov 29, 202426.4126.4126.4126.4123.24-
Nov 27, 202426.3526.3526.3526.3523.19-
Nov 26, 202426.3526.3526.3526.3523.19-
Nov 25, 202426.4026.4026.4026.4023.23-
Nov 22, 202426.2326.2326.2326.2323.09-
Nov 21, 202426.0626.0626.0626.0622.94-
Nov 20, 202425.7825.7825.7825.7822.69-
Nov 19, 202425.7425.7425.7425.7422.65-
Nov 18, 202425.8525.8525.8525.8522.75-
Nov 15, 202425.7025.7025.7025.7022.62-
Nov 14, 202425.8525.8525.8525.8522.75-
Nov 13, 202426.0326.0326.0326.0322.91-
Nov 12, 202426.0226.0226.0226.0222.90-
Nov 11, 202426.2226.2226.2226.2223.08-
Nov 8, 202426.0626.0626.0626.0622.94-
Nov 7, 202425.9825.9825.9825.9822.87-
Nov 6, 202426.0626.0626.0626.0622.94-
Nov 5, 202425.3025.3025.3025.3022.27-
Nov 4, 202425.0925.0925.0925.0922.08-
Nov 1, 202425.1325.1325.1325.1322.12-
Oct 31, 202425.1525.1525.1525.1522.13-
Oct 30, 202425.3325.3325.3325.3322.29-
Oct 29, 202425.3125.3125.3125.3122.28-
Oct 28, 202425.4125.4125.4125.4122.36-
Oct 25, 202425.2825.2825.2825.2822.25-
Oct 24, 202425.4025.4025.4025.4022.35-
Oct 23, 202425.4125.4125.4125.4122.36-
Oct 22, 202425.4925.4925.4925.4922.43-
Oct 21, 202425.4525.4525.4525.4522.40-
Oct 18, 202425.7025.7025.7025.7022.62-
Oct 17, 202425.7125.7125.7125.7122.63-
Oct 16, 202425.7525.7525.7525.7522.66-
Oct 15, 202425.5325.5325.5325.5322.47-
Oct 14, 202425.7025.7025.7025.7022.62-
Oct 11, 202425.5425.5425.5425.5422.48-
Oct 10, 202425.2925.2925.2925.2922.26-
Oct 9, 202425.3425.3425.3425.3422.30-
Oct 8, 202425.1225.1225.1225.1222.11-
Oct 7, 202425.1025.1025.1025.1022.09-
Oct 4, 202425.2425.2425.2425.2422.21-
Oct 3, 202425.0125.0125.0125.0122.01-
Oct 2, 202425.1225.1225.1225.1222.11-
Oct 1, 202425.1525.1525.1525.1522.13-
Sep 30, 202425.2525.2525.2525.2522.22-
Sep 27, 202425.2225.2225.2225.2222.20-
Sep 26, 202425.1025.1025.1025.1022.09-
Sep 25, 202424.9424.9424.9424.9421.95-
Sep 24, 202425.1525.1525.1525.1522.13-
Sep 23, 202425.1425.1425.1425.1422.13-
Sep 20, 202425.0825.0825.0825.0822.07-
Sep 19, 202425.1625.1625.1625.1622.14-
Sep 18, 202424.8524.8524.8524.8521.87-
Sep 17, 202424.8924.8924.8924.8921.91-
Sep 16, 202424.8624.8624.8624.8621.88-
Sep 13, 202424.6824.6824.6824.6821.72-
Sep 12, 202424.4724.4724.4724.4721.54-
Sep 11, 202424.3524.3524.3524.3521.43-
Sep 10, 202424.3424.3424.3424.3421.42-
Sep 9, 202424.4424.4424.4424.4421.51-
Sep 6, 202424.2124.2124.2124.2121.31-
Sep 5, 202424.5524.5524.5524.5521.61-
Sep 4, 202424.7124.7124.7124.7121.75-
Sep 3, 202424.7324.7324.7324.7321.77-
Aug 30, 202425.0825.0825.0825.0822.07-
Aug 29, 202424.8824.8824.8824.8821.90-
Aug 28, 202424.7724.7724.7724.7721.80-
Aug 27, 202424.8224.8224.8224.8221.84-
Aug 26, 202424.8024.8024.8024.8021.83-
Aug 23, 202424.7624.7624.7624.7621.79-
Aug 22, 202424.4124.4124.4124.4121.48-
Aug 21, 202424.4624.4624.4624.4621.53-
Aug 20, 202424.3524.3524.3524.3521.43-
Aug 19, 202424.4924.4924.4924.4921.55-
Aug 16, 202424.3124.3124.3124.3121.40-
Aug 15, 202424.2524.2524.2524.2521.34-
Aug 14, 202423.9423.9423.9423.9421.07-
Aug 13, 202423.8123.8123.8123.8120.96-
Aug 12, 202423.5423.5423.5423.5420.72-
Aug 9, 202423.6423.6423.6423.6420.81-
Aug 8, 202423.6023.6023.6023.6020.77-
Aug 7, 202423.2223.2223.2223.2220.44-
Aug 6, 202423.3323.3323.3323.3320.53-
Aug 5, 202423.1623.1623.1623.1620.38-
Aug 2, 202423.7723.7723.7723.7720.92-
Aug 1, 202424.2224.2224.2224.2221.32-
Jul 31, 202424.5424.5424.5424.5421.60-
Jul 30, 202424.4124.4124.4124.4121.48-
Jul 29, 202424.2524.2524.2524.2521.34-
Jul 26, 202424.2324.2324.2324.2321.32-
Jul 25, 202423.8923.8923.8923.8921.03-
Jul 24, 202423.7923.7923.7923.7920.94-
Jul 23, 202424.0224.0224.0224.0221.14-
Jul 22, 202424.1224.1224.1224.1221.23-
Jul 19, 202423.9923.9923.9923.9921.11-
Jul 18, 202424.2224.2224.2224.2221.32-
Jul 17, 202424.4324.4324.4324.4321.50-
Jul 16, 202424.4524.4524.4524.4521.52-
Jul 15, 202424.0524.0524.0524.0521.17-
Jul 12, 202423.9623.9623.9623.9621.09-
Jul 11, 202423.8423.8423.8423.8420.98-
Jul 10, 202423.6123.6123.6123.6120.78-
Jul 9, 202423.4023.4023.4023.4020.59-
Jul 8, 202423.4123.4123.4123.4120.60-
Jul 5, 202423.3823.3823.3823.3820.58-
Jul 3, 202423.4623.4623.4623.4620.65-
Jul 2, 202423.4223.4223.4223.4220.61-
Jul 1, 202423.3223.3223.3223.3220.52-
Jun 28, 202423.4423.4423.4423.4420.63-
Jun 27, 202423.3623.3623.3623.3620.56-
Jun 26, 202423.3323.3323.3323.3320.53-
Jun 25, 202423.4523.4523.4523.4520.64-
Jun 24, 202423.6123.6123.6123.6120.78-
Jun 21, 202423.4523.4523.4523.4520.64-
Jun 20, 202423.4623.4623.4623.4620.65-
Jun 18, 202423.4023.4023.4023.4020.59-
Jun 17, 202423.3523.3523.3523.3520.55-
Jun 14, 202423.1823.1823.1823.1820.40-
Jun 13, 202423.3723.3723.3723.3720.57-
Jun 12, 202423.4223.4223.4223.4220.61-
Jun 11, 202423.3423.3423.3423.3420.54-
Jun 10, 202423.5023.5023.5023.5020.68-
Jun 7, 202423.4523.4523.4523.4520.64-
Jun 6, 202423.4823.4823.4823.4820.66-
Jun 5, 202423.5323.5323.5323.5320.71-
Jun 4, 202423.4423.4423.4423.4420.63-
Jun 3, 202423.5323.5323.5323.5320.71-

Related Tickers