Canada markets closed

American Beacon Large Cap Value A (ALVAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.56+0.03 (+0.13%)
At close: 05:11PM EDT
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024------
Jun 26, 202423.5323.5323.5323.5323.53-
Jun 25, 202423.6523.6523.6523.6523.65-
Jun 24, 202423.8123.8123.8123.8123.81-
Jun 21, 202423.6523.6523.6523.6523.65-
Jun 20, 202423.6623.6623.6623.6623.66-
Jun 18, 202423.6023.6023.6023.6023.60-
Jun 17, 202423.5423.5423.5423.5423.54-
Jun 14, 202423.3823.3823.3823.3823.38-
Jun 13, 202423.5623.5623.5623.5623.56-
Jun 12, 202423.6123.6123.6123.6123.61-
Jun 11, 202423.5323.5323.5323.5323.53-
Jun 10, 202423.6923.6923.6923.6923.69-
Jun 07, 202423.6423.6423.6423.6423.64-
Jun 06, 202423.6723.6723.6723.6723.67-
Jun 05, 202423.7223.7223.7223.7223.72-
Jun 04, 202423.6323.6323.6323.6323.63-
Jun 03, 202423.7123.7123.7123.7123.71-
May 31, 202423.8423.8423.8423.8423.84-
May 30, 202423.4423.4423.4423.4423.44-
May 29, 202423.3423.3423.3423.3423.34-
May 28, 202423.6223.6223.6223.6223.62-
May 24, 202423.7623.7623.7623.7623.76-
May 23, 202423.6723.6723.6723.6723.67-
May 22, 202424.0024.0024.0024.0024.00-
May 21, 202424.0924.0924.0924.0924.09-
May 20, 202424.0724.0724.0724.0724.07-
May 17, 202424.1624.1624.1624.1624.16-
May 16, 202424.0924.0924.0924.0924.09-
May 15, 202424.1124.1124.1124.1124.11-
May 14, 202423.9623.9623.9623.9623.96-
May 13, 202423.8423.8423.8423.8423.84-
May 10, 202423.8723.8723.8723.8723.87-
May 09, 202423.8123.8123.8123.8123.81-
May 08, 202423.6323.6323.6323.6323.63-
May 07, 202423.6023.6023.6023.6023.60-
May 06, 202423.5023.5023.5023.5023.50-
May 03, 202423.2923.2923.2923.2923.29-
May 02, 202423.1723.1723.1723.1723.17-
May 01, 202422.9922.9922.9922.9922.99-
Apr 30, 202423.0423.0423.0423.0423.04-
Apr 29, 202423.4223.4223.4223.4223.42-
Apr 26, 202423.3223.3223.3223.3223.32-
Apr 25, 202423.2823.2823.2823.2823.28-
Apr 24, 202423.3023.3023.3023.3023.30-
Apr 23, 202423.3023.3023.3023.3023.30-
Apr 22, 202423.1323.1323.1323.1323.13-
Apr 19, 202422.9222.9222.9222.9222.92-
Apr 18, 202422.7822.7822.7822.7822.78-
Apr 17, 202422.7522.7522.7522.7522.75-
Apr 16, 202422.8422.8422.8422.8422.84-
Apr 15, 202422.9422.9422.9422.9422.94-
Apr 12, 202423.0923.0923.0923.0923.09-
Apr 11, 202423.4523.4523.4523.4523.45-
Apr 10, 202423.4723.4723.4723.4723.47-
Apr 09, 202423.7723.7723.7723.7723.77-
Apr 08, 202423.7623.7623.7623.7623.76-
Apr 05, 202423.7623.7623.7623.7623.76-
Apr 04, 202423.5723.5723.5723.5723.57-
Apr 03, 202423.8523.8523.8523.8523.85-
Apr 02, 202423.7823.7823.7823.7823.78-
Apr 01, 202423.9523.9523.9523.9523.95-
Mar 28, 202424.0324.0324.0324.0324.03-
Mar 27, 202423.9123.9123.9123.9123.91-
Mar 26, 202423.5823.5823.5823.5823.58-
Mar 25, 202423.5923.5923.5923.5923.59-
Mar 22, 202423.6023.6023.6023.6023.60-
Mar 21, 202423.7123.7123.7123.7123.71-
Mar 20, 202423.5523.5523.5523.5523.55-
Mar 19, 202423.3223.3223.3223.3223.32-
Mar 18, 202423.2223.2223.2223.2223.22-
Mar 15, 202423.1523.1523.1523.1523.15-
Mar 14, 202423.1623.1623.1623.1623.16-
Mar 13, 202423.2923.2923.2923.2923.29-
Mar 12, 202423.2323.2323.2323.2323.23-
Mar 11, 202423.1223.1223.1223.1223.12-
Mar 08, 202423.0423.0423.0423.0423.04-
Mar 07, 202423.0923.0923.0923.0923.09-
Mar 06, 202422.9222.9222.9222.9222.92-
Mar 05, 202422.7722.7722.7722.7722.77-
Mar 04, 202422.8622.8622.8622.8622.86-
Mar 01, 202422.8422.8422.8422.8422.84-
Feb 29, 202422.7722.7722.7722.7722.77-
Feb 28, 202422.6522.6522.6522.6522.65-
Feb 27, 202422.6922.6922.6922.6922.69-
Feb 26, 202422.6422.6422.6422.6422.64-
Feb 23, 202422.7122.7122.7122.7122.71-
Feb 22, 202422.6622.6622.6622.6622.66-
Feb 21, 202422.4522.4522.4522.4522.45-
Feb 20, 202422.3722.3722.3722.3722.37-
Feb 16, 202422.4422.4422.4422.4422.44-
Feb 15, 202422.5022.5022.5022.5022.50-
Feb 14, 202422.2422.2422.2422.2422.24-
Feb 13, 202422.0522.0522.0522.0522.05-
Feb 12, 202422.3822.3822.3822.3822.38-
Feb 09, 202422.2722.2722.2722.2722.27-
Feb 08, 202422.2222.2222.2222.2222.22-
Feb 07, 202422.2122.2122.2122.2122.21-
Feb 06, 202422.1422.1422.1422.1422.14-
Feb 05, 202422.0322.0322.0322.0322.03-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...