American Beacon Select Fu... (AHLT)
AMEX: AHLT
· Real-Time Price · USD
22.97
-0.05 (-0.22%)
At close: Sep 09, 2025, 9:50 AM
AHLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23.11 | 23.11 | 22.78 | 23.02 | 23.02 | 1.05% | 2,429 |
| Sep 5, 2025 | 22.75 | 22.79 | 22.75 | 22.78 | 22.78 | -0.35% | 2,206 |
| Sep 4, 2025 | 22.80 | 22.86 | 22.80 | 22.86 | 22.86 | 0.48% | 1,439 |
| Sep 3, 2025 | 22.76 | 22.76 | 22.75 | 22.75 | 22.75 | 0.04% | 300 |
| Sep 2, 2025 | 22.60 | 22.74 | 22.59 | 22.74 | 22.74 | 0.66% | 7,916 |
| Aug 29, 2025 | 22.49 | 22.59 | 22.46 | 22.59 | 22.59 | -0.04% | 5,100 |
| Aug 28, 2025 | 22.47 | 22.60 | 22.47 | 22.60 | 22.60 | 0.71% | 517 |
| Aug 27, 2025 | 22.28 | 22.50 | 22.28 | 22.44 | 22.44 | 0.18% | 1,410 |
| Aug 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.09% | 214 |
| Aug 25, 2025 | 22.53 | 22.56 | 22.42 | 22.42 | 22.42 | -0.58% | 2,121 |
| Aug 22, 2025 | 22.19 | 22.56 | 22.19 | 22.55 | 22.55 | 1.90% | 1,700 |
| Aug 21, 2025 | 22.10 | 22.20 | 22.06 | 22.13 | 22.13 | -0.14% | 4,022 |
| Aug 20, 2025 | 22.15 | 22.16 | 22.02 | 22.16 | 22.16 | 0.45% | 16,200 |
| Aug 19, 2025 | 22.30 | 22.49 | 22.00 | 22.06 | 22.06 | -1.08% | 15,900 |
| Aug 18, 2025 | 22.30 | 22.30 | 22.28 | 22.30 | 22.30 | 0.04% | 900 |
| Aug 15, 2025 | 22.32 | 22.32 | 22.26 | 22.29 | 22.29 | -0.27% | 1,622 |
| Aug 14, 2025 | 22.29 | 22.35 | 22.24 | 22.35 | 22.35 | -0.09% | 2,110 |
| Aug 13, 2025 | 22.36 | 22.37 | 22.32 | 22.37 | 22.37 | 0.77% | 733 |
| Aug 12, 2025 | 22.07 | 22.20 | 22.00 | 22.20 | 22.20 | 1.00% | 8,200 |
| Aug 11, 2025 | 22.03 | 22.07 | 21.98 | 21.98 | 21.98 | -0.72% | 3,400 |