UK markets closed

American Beacon International Eq A (AIEAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.43+0.07 (+0.38%)
At close: 06:05PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202418.3618.3618.3618.3618.36-
29 Apr 202418.6018.6018.6018.6018.60-
26 Apr 202418.4918.4918.4918.4918.49-
25 Apr 202418.3618.3618.3618.3618.36-
24 Apr 202418.4018.4018.4018.4018.40-
23 Apr 202418.4218.4218.4218.4218.42-
22 Apr 202418.2918.2918.2918.2918.29-
19 Apr 202418.0418.0418.0418.0418.04-
18 Apr 202418.1318.1318.1318.1318.13-
17 Apr 202418.0418.0418.0418.0418.04-
16 Apr 202418.0518.0518.0518.0518.05-
15 Apr 202418.2318.2318.2318.2318.23-
12 Apr 202418.3118.3118.3118.3118.31-
11 Apr 202418.6518.6518.6518.6518.65-
10 Apr 202418.6018.6018.6018.6018.60-
09 Apr 202418.8418.8418.8418.8418.84-
08 Apr 202418.8718.8718.8718.8718.87-
05 Apr 202418.7718.7718.7718.7718.77-
04 Apr 202418.7318.7318.7318.7318.73-
03 Apr 202418.8518.8518.8518.8518.85-
02 Apr 202418.7518.7518.7518.7518.75-
01 Apr 202418.8218.8218.8218.8218.82-
28 Mar 202418.9218.9218.9218.9218.92-
27 Mar 202418.9518.9518.9518.9518.95-
26 Mar 202418.8218.8218.8218.8218.82-
25 Mar 202418.7218.7218.7218.7218.72-
22 Mar 202418.7218.7218.7218.7218.72-
21 Mar 202418.7718.7718.7718.7718.77-
20 Mar 202418.7618.7618.7618.7618.76-
19 Mar 202418.5418.5418.5418.5418.54-
18 Mar 202418.5318.5318.5318.5318.53-
15 Mar 202418.5618.5618.5618.5618.56-
14 Mar 202418.6818.6818.6818.6818.68-
13 Mar 202418.7918.7918.7918.7918.79-
12 Mar 202418.7918.7918.7918.7918.79-
11 Mar 202418.6118.6118.6118.6118.61-
08 Mar 202418.6418.6418.6418.6418.64-
07 Mar 202418.7018.7018.7018.7018.70-
06 Mar 202418.5018.5018.5018.5018.50-
05 Mar 202418.3518.3518.3518.3518.35-
04 Mar 202418.3718.3718.3718.3718.37-
01 Mar 202418.3718.3718.3718.3718.37-
29 Feb 202418.2418.2418.2418.2418.24-
28 Feb 202418.2318.2318.2318.2318.23-
27 Feb 202418.3118.3118.3118.3118.31-
26 Feb 202418.2918.2918.2918.2918.29-
23 Feb 202418.3118.3118.3118.3118.31-
22 Feb 202418.3018.3018.3018.3018.30-
21 Feb 202418.0718.0718.0718.0718.07-
20 Feb 202418.0218.0218.0218.0218.02-
16 Feb 202417.9517.9517.9517.9517.95-
15 Feb 202417.8917.8917.8917.8917.89-
14 Feb 202417.7017.7017.7017.7017.70-
13 Feb 202417.5617.5617.5617.5617.56-
12 Feb 202417.7917.7917.7917.7917.79-
09 Feb 202417.7917.7917.7917.7917.79-
08 Feb 202417.7517.7517.7517.7517.75-
07 Feb 202417.7417.7417.7417.7417.74-
06 Feb 202417.7317.7317.7317.7317.73-
05 Feb 202417.5917.5917.5917.5917.59-
02 Feb 202417.7417.7417.7417.7417.74-
01 Feb 202417.8517.8517.8517.8517.85-
31 Jan 202417.7117.7117.7117.7117.71-
30 Jan 202417.8617.8617.8617.8617.86-
29 Jan 202417.8717.8717.8717.8717.87-
26 Jan 202417.8117.8117.8117.8117.81-
25 Jan 202417.7417.7417.7417.7417.74-
24 Jan 202417.7217.7217.7217.7217.72-
23 Jan 202417.5917.5917.5917.5917.59-
22 Jan 202417.6517.6517.6517.6517.65-
19 Jan 202417.5817.5817.5817.5817.58-
18 Jan 202417.5317.5317.5317.5317.53-
17 Jan 202417.3917.3917.3917.3917.39-
16 Jan 202417.5917.5917.5917.5917.59-
12 Jan 202417.8517.8517.8517.8517.85-
11 Jan 202417.7617.7617.7617.7617.76-
10 Jan 202417.8817.8817.8817.8817.88-
09 Jan 202417.8117.8117.8117.8117.81-
08 Jan 202417.9717.9717.9717.9717.97-
05 Jan 202417.7717.7717.7717.7717.77-
04 Jan 202417.8217.8217.8217.8217.82-
03 Jan 202417.7217.7217.7217.7217.72-
02 Jan 202417.8817.8817.8817.8817.88-
29 Dec 202318.0418.0418.0418.0418.04-
28 Dec 202318.0518.0518.0518.0518.05-
27 Dec 202318.1118.1118.1118.1118.11-
26 Dec 202317.9317.9317.9317.9317.93-
22 Dec 202317.9017.9017.9017.9017.90-
21 Dec 202317.8717.8717.8717.8717.87-
21 Dec 20230.548 Dividend
21 Dec 20230.369 Capital gain
20 Dec 202318.5618.5618.5618.5617.64-
19 Dec 202318.7318.7318.7318.7317.80-
18 Dec 202318.5518.5518.5518.5517.63-
15 Dec 202318.5718.5718.5718.5717.65-
14 Dec 202318.7418.7418.7418.7417.81-
13 Dec 202318.4918.4918.4918.4917.58-
12 Dec 202318.2518.2518.2518.2517.35-
11 Dec 202318.2118.2118.2118.2117.31-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...