Australia markets close in 53 minutes

American Beacon Large Cap Value R6 (AALRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.85+0.07 (+0.25%)
At close: 08:00PM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 202427.8527.8527.8527.8527.85-
18 June 202427.7827.7827.7827.7827.78-
17 June 202427.7127.7127.7127.7127.71-
14 June 202427.5127.5127.5127.5127.51-
13 June 202427.7327.7327.7327.7327.73-
12 June 202427.7927.7927.7927.7927.79-
11 June 202427.6927.6927.6927.6927.69-
10 June 202427.8827.8827.8827.8827.88-
07 June 202427.8327.8327.8327.8327.83-
06 June 202427.8527.8527.8527.8527.85-
05 June 202427.9227.9227.9227.9227.92-
04 June 202427.8127.8127.8127.8127.81-
03 June 202427.9127.9127.9127.9127.91-
31 May 202428.0528.0528.0528.0528.05-
30 May 202427.5927.5927.5927.5927.59-
29 May 202427.4627.4627.4627.4627.46-
28 May 202427.7927.7927.7927.7927.79-
24 May 202427.9527.9527.9527.9527.95-
23 May 202427.8527.8527.8527.8527.85-
22 May 202428.2328.2328.2328.2328.23-
21 May 202428.3428.3428.3428.3428.34-
20 May 202428.3228.3228.3228.3228.32-
17 May 202428.4328.4328.4328.4328.43-
16 May 202428.3428.3428.3428.3428.34-
15 May 202428.3628.3628.3628.3628.36-
14 May 202428.1928.1928.1928.1928.19-
13 May 202428.0528.0528.0528.0528.05-
10 May 202428.0928.0928.0928.0928.09-
09 May 202428.0128.0128.0128.0128.01-
08 May 202427.8027.8027.8027.8027.80-
07 May 202427.7627.7627.7627.7627.76-
06 May 202427.6527.6527.6527.6527.65-
03 May 202427.4027.4027.4027.4027.40-
02 May 202427.2627.2627.2627.2627.26-
01 May 202427.0427.0427.0427.0427.04-
30 Apr 202427.1027.1027.1027.1027.10-
29 Apr 202427.5527.5527.5527.5527.55-
26 Apr 202427.4327.4327.4327.4327.43-
25 Apr 202427.3827.3827.3827.3827.38-
24 Apr 202427.4027.4027.4027.4027.40-
23 Apr 202427.4127.4127.4127.4127.41-
22 Apr 202427.2127.2127.2127.2127.21-
19 Apr 202426.9626.9626.9626.9626.96-
18 Apr 202426.7926.7926.7926.7926.79-
17 Apr 202426.7626.7626.7626.7626.76-
16 Apr 202426.8626.8626.8626.8626.86-
15 Apr 202426.9826.9826.9826.9826.98-
12 Apr 202427.1627.1627.1627.1627.16-
11 Apr 202427.5827.5827.5827.5827.58-
10 Apr 202427.6027.6027.6027.6027.60-
09 Apr 202427.9627.9627.9627.9627.96-
08 Apr 202427.9427.9427.9427.9427.94-
05 Apr 202427.9427.9427.9427.9427.94-
04 Apr 202427.7227.7227.7227.7227.72-
03 Apr 202428.0528.0528.0528.0528.05-
02 Apr 202427.9627.9627.9627.9627.96-
01 Apr 202428.1628.1628.1628.1628.16-
28 Mar 202428.2628.2628.2628.2628.26-
27 Mar 202428.1228.1228.1228.1228.12-
26 Mar 202427.7327.7327.7327.7327.73-
25 Mar 202427.7427.7427.7427.7427.74-
22 Mar 202427.7527.7527.7527.7527.75-
21 Mar 202427.8827.8827.8827.8827.88-
20 Mar 202427.6927.6927.6927.6927.69-
19 Mar 202427.4227.4227.4227.4227.42-
18 Mar 202427.3027.3027.3027.3027.30-
15 Mar 202427.2227.2227.2227.2227.22-
14 Mar 202427.2427.2427.2427.2427.24-
13 Mar 202427.3927.3927.3927.3927.39-
12 Mar 202427.3227.3227.3227.3227.32-
11 Mar 202427.1827.1827.1827.1827.18-
08 Mar 202427.1027.1027.1027.1027.10-
07 Mar 202427.1527.1527.1527.1527.15-
06 Mar 202426.9526.9526.9526.9526.95-
05 Mar 202426.7826.7826.7826.7826.78-
04 Mar 202426.8826.8826.8826.8826.88-
01 Mar 202426.8526.8526.8526.8526.85-
29 Feb 202426.7726.7726.7726.7726.77-
28 Feb 202426.6326.6326.6326.6326.63-
27 Feb 202426.6826.6826.6826.6826.68-
26 Feb 202426.6226.6226.6226.6226.62-
23 Feb 202426.7026.7026.7026.7026.70-
22 Feb 202426.6426.6426.6426.6426.64-
21 Feb 202426.3926.3926.3926.3926.39-
20 Feb 202426.2926.2926.2926.2926.29-
16 Feb 202426.3826.3826.3826.3826.38-
15 Feb 202426.4526.4526.4526.4526.45-
14 Feb 202426.1526.1526.1526.1526.15-
13 Feb 202425.9225.9225.9225.9225.92-
12 Feb 202426.3126.3126.3126.3126.31-
09 Feb 202426.1826.1826.1826.1826.18-
08 Feb 202426.1226.1226.1226.1226.12-
07 Feb 202426.1126.1126.1126.1126.11-
06 Feb 202426.0326.0326.0326.0326.03-
05 Feb 202425.9025.9025.9025.9025.90-
02 Feb 202426.1026.1026.1026.1026.10-
01 Feb 202426.1226.1226.1226.1226.12-
31 Jan 202425.8925.8925.8925.8925.89-
30 Jan 202426.1926.1926.1926.1926.19-
29 Jan 202426.0826.0826.0826.0826.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...