Canada markets close in 5 hours 26 minutes

American Beacon Large Cap Value Inv (AAGPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.32-0.12 (-0.49%)
As of 08:06AM EDT. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 2024------
Jun 03, 202424.3224.3224.3224.3224.32-
May 31, 202424.4424.4424.4424.4424.44-
May 30, 202424.0424.0424.0424.0424.04-
May 29, 202423.9323.9323.9323.9323.93-
May 28, 202424.2224.2224.2224.2224.22-
May 24, 202424.3624.3624.3624.3624.36-
May 23, 202424.2724.2724.2724.2724.27-
May 22, 202424.6024.6024.6024.6024.60-
May 21, 202424.7024.7024.7024.7024.70-
May 20, 202424.6824.6824.6824.6824.68-
May 17, 202424.7724.7724.7724.7724.77-
May 16, 202424.7024.7024.7024.7024.70-
May 15, 202424.7224.7224.7224.7224.72-
May 14, 202424.5724.5724.5724.5724.57-
May 13, 202424.4524.4524.4524.4524.45-
May 10, 202424.4824.4824.4824.4824.48-
May 09, 202424.4224.4224.4224.4224.42-
May 08, 202424.2324.2324.2324.2324.23-
May 07, 202424.2024.2024.2024.2024.20-
May 06, 202424.1024.1024.1024.1024.10-
May 03, 202423.8823.8823.8823.8823.88-
May 02, 202423.7623.7623.7623.7623.76-
May 01, 202423.5723.5723.5723.5723.57-
Apr 30, 202423.6223.6223.6223.6223.62-
Apr 29, 202424.0224.0224.0224.0224.02-
Apr 26, 202423.9123.9123.9123.9123.91-
Apr 25, 202423.8723.8723.8723.8723.87-
Apr 24, 202423.8923.8923.8923.8923.89-
Apr 23, 202423.9023.9023.9023.9023.90-
Apr 22, 202423.7223.7223.7223.7223.72-
Apr 19, 202423.5023.5023.5023.5023.50-
Apr 18, 202423.3623.3623.3623.3623.36-
Apr 17, 202423.3323.3323.3323.3323.33-
Apr 16, 202423.4223.4223.4223.4223.42-
Apr 15, 202423.5223.5223.5223.5223.52-
Apr 12, 202423.6823.6823.6823.6823.68-
Apr 11, 202424.0424.0424.0424.0424.04-
Apr 10, 202424.0624.0624.0624.0624.06-
Apr 09, 202424.3724.3724.3724.3724.37-
Apr 08, 202424.3624.3624.3624.3624.36-
Apr 05, 202424.3624.3624.3624.3624.36-
Apr 04, 202424.1724.1724.1724.1724.17-
Apr 03, 202424.4624.4624.4624.4624.46-
Apr 02, 202424.3824.3824.3824.3824.38-
Apr 01, 202424.5624.5624.5624.5624.56-
Mar 28, 202424.6424.6424.6424.6424.64-
Mar 27, 202424.5124.5124.5124.5124.51-
Mar 26, 202424.1824.1824.1824.1824.18-
Mar 25, 202424.1824.1824.1824.1824.18-
Mar 22, 202424.2024.2024.2024.2024.20-
Mar 21, 202424.3124.3124.3124.3124.31-
Mar 20, 202424.1424.1424.1424.1424.14-
Mar 19, 202423.9123.9123.9123.9123.91-
Mar 18, 202423.8123.8123.8123.8123.81-
Mar 15, 202423.7323.7323.7323.7323.73-
Mar 14, 202423.7523.7523.7523.7523.75-
Mar 13, 202423.8823.8823.8823.8823.88-
Mar 12, 202423.8223.8223.8223.8223.82-
Mar 11, 202423.7123.7123.7123.7123.71-
Mar 08, 202423.6323.6323.6323.6323.63-
Mar 07, 202423.6723.6723.6723.6723.67-
Mar 06, 202423.5123.5123.5123.5123.51-
Mar 05, 202423.3523.3523.3523.3523.35-
Mar 04, 202423.4423.4423.4423.4423.44-
Mar 01, 202423.4123.4123.4123.4123.41-
Feb 29, 202423.3423.3423.3423.3423.34-
Feb 28, 202423.2323.2323.2323.2323.23-
Feb 27, 202423.2723.2723.2723.2723.27-
Feb 26, 202423.2223.2223.2223.2223.22-
Feb 23, 202423.2923.2923.2923.2923.29-
Feb 22, 202423.2423.2423.2423.2423.24-
Feb 21, 202423.0123.0123.0123.0123.01-
Feb 20, 202422.9322.9322.9322.9322.93-
Feb 16, 202423.0123.0123.0123.0123.01-
Feb 15, 202423.0723.0723.0723.0723.07-
Feb 14, 202422.8122.8122.8122.8122.81-
Feb 13, 202422.6122.6122.6122.6122.61-
Feb 12, 202422.9522.9522.9522.9522.95-
Feb 09, 202422.8422.8422.8422.8422.84-
Feb 08, 202422.7822.7822.7822.7822.78-
Feb 07, 202422.7722.7722.7722.7722.77-
Feb 06, 202422.7022.7022.7022.7022.70-
Feb 05, 202422.5922.5922.5922.5922.59-
Feb 02, 202422.7722.7722.7722.7722.77-
Feb 01, 202422.7822.7822.7822.7822.78-
Jan 31, 202422.5922.5922.5922.5922.59-
Jan 30, 202422.8422.8422.8422.8422.84-
Jan 29, 202422.7522.7522.7522.7522.75-
Jan 26, 202422.6722.6722.6722.6722.67-
Jan 25, 202422.5922.5922.5922.5922.59-
Jan 24, 202422.4222.4222.4222.4222.42-
Jan 23, 202422.4522.4522.4522.4522.45-
Jan 22, 202422.3922.3922.3922.3922.39-
Jan 19, 202422.2822.2822.2822.2822.28-
Jan 18, 202422.0622.0622.0622.0622.06-
Jan 17, 202421.9721.9721.9721.9721.97-
Jan 16, 202422.1222.1222.1222.1222.12-
Jan 12, 202422.2922.2922.2922.2922.29-
Jan 11, 202422.3122.3122.3122.3122.31-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...