American Beacon Select Fu... (AHLT)
AMEX: AHLT
· Real-Time Price · USD
24.21
0.16 (0.65%)
At close: Sep 29, 2025, 1:30 PM
24.24
0.12%
After-hours: Sep 29, 2025, 04:04 PM EDT
AHLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.96 | 24.05 | 23.96 | 24.05 | 24.05 | 1.43% | 1,500 |
| Sep 25, 2025 | 23.57 | 23.71 | 23.57 | 23.71 | 23.71 | -0.38% | 1,541 |
| Sep 24, 2025 | 23.92 | 23.92 | 23.79 | 23.80 | 23.80 | -0.54% | 3,000 |
| Sep 23, 2025 | 24.07 | 24.12 | 23.83 | 23.93 | 23.93 | 0.25% | 67,200 |
| Sep 22, 2025 | 23.54 | 23.87 | 23.54 | 23.87 | 23.87 | 1.49% | 2,425 |
| Sep 19, 2025 | 23.44 | 23.58 | 23.44 | 23.52 | 23.52 | 0.34% | 400 |
| Sep 18, 2025 | 23.47 | 23.67 | 23.44 | 23.44 | 23.44 | 0.56% | 10,900 |
| Sep 17, 2025 | 23.50 | 23.62 | 23.15 | 23.31 | 23.31 | -1.40% | 3,615 |
| Sep 16, 2025 | 23.73 | 23.74 | 23.58 | 23.64 | 23.64 | 0.00% | 100,705 |
| Sep 15, 2025 | 23.64 | 23.65 | 23.62 | 23.64 | 23.64 | 1.07% | 746 |
| Sep 12, 2025 | 23.46 | 23.46 | 23.37 | 23.39 | 23.39 | 0.17% | 16,832 |
| Sep 11, 2025 | 23.16 | 23.38 | 23.16 | 23.35 | 23.35 | 1.08% | 3,600 |
| Sep 10, 2025 | 23.13 | 23.13 | 23.10 | 23.10 | 23.10 | 0.57% | 500 |
| Sep 9, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.22% | 614 |
| 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 |