American Beacon International Eq Adv AAISX
20.70 USD +0.01 (+0.05%)
Regular-session close
Day range unavailable
18.00 52-week range 21.75
- YTD
- +9.52%
- 1 year
- +1.92%
AAISX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | -0.05 | -0.24% |
| Nov 11, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | +0.09 | +0.44% |
| Nov 10, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | -0.10 | -0.48% |
| Nov 9, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | +0.52 | +2.57% |
| Nov 6, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | -0.28 | -1.37% |
| Nov 5, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | -0.37 | -1.77% |
| Nov 4, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | +0.53 | +2.60% |
| Nov 3, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | -0.13 | -0.63% |
| Nov 2, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | +0.12 | +0.59% |
| Oct 30, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | -0.05 | -0.24% |
| Oct 29, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | +0.12 | +0.59% |
| Oct 28, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 0.00 | 0.00% |
| Oct 27, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | +0.02 | +0.10% |
| Oct 26, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | +0.03 | +0.15% |
| Oct 23, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | -0.11 | -0.54% |
| Oct 22, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | -0.15 | -0.73% |
| Oct 21, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | +0.14 | +0.69% |
| Oct 20, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | -0.02 | -0.10% |
| Oct 19, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | -0.10 | -0.49% |
| Oct 16, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | +0.13 | +0.64% |
| Oct 15, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | +0.15 | +0.74% |
| Oct 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | -0.06 | -0.30% |
| Oct 13, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | +0.08 | +0.40% |
| Oct 12, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | +0.02 | +0.10% |
| Oct 9, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | +0.15 | +0.75% |
| Oct 8, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | -0.19 | -0.94% |
| Oct 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | -0.27 | -1.32% |
| Oct 6, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | +0.18 | +0.89% |
| Oct 5, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | +0.03 | +0.15% |
| Oct 2, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | +0.14 | +0.70% |
| Oct 1, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | -0.34 | -1.66% |
| Sep 30, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | -0.05 | -0.24% |
| Sep 29, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | -0.15 | -0.73% |
| Sep 28, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | +0.01 | +0.05% |
| Sep 25, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | +0.17 | +0.83% |
| Sep 24, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | -0.14 | -0.68% |
| Sep 23, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | -0.19 | -0.91% |
| Sep 22, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | -0.03 | -0.14% |
| Sep 21, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | +0.16 | +0.77% |
| Sep 18, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | -0.27 | -1.29% |
| Sep 17, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | +0.16 | +0.77% |
| Sep 16, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | -0.04 | -0.19% |
| Sep 15, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | -0.16 | -0.76% |
| Sep 14, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | -0.06 | -0.29% |
| Sep 11, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | +0.15 | +0.72% |
| Sep 10, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | -0.15 | -0.71% |
| Sep 9, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | -0.24 | -1.13% |
| Sep 8, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | -0.08 | -0.37% |
| Sep 4, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | -0.06 | -0.28% |
| Sep 3, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | +0.27 | +1.28% |
| Sep 2, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | -0.06 | -0.28% |
| Sep 1, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | -0.23 | -1.07% |
| Aug 31, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | +0.01 | +0.05% |
| Aug 28, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | +0.03 | +0.14% |
| Aug 27, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | -0.17 | -0.79% |
| Aug 26, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | -0.01 | -0.05% |
| Aug 25, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | +0.07 | +0.33% |
| Aug 24, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 0.00 | 0.00% |
| Aug 21, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | +0.21 | +0.99% |
| Aug 20, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | -0.06 | -0.28% |
| Aug 19, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | +0.07 | +0.33% |
| Aug 18, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | -0.18 | -0.84% |
| Aug 17, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | -0.14 | -0.65% |
| Aug 14, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | +0.01 | +0.05% |
| Aug 13, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | +0.10 | +0.46% |
65 days, newest first. Daily bars as drawn on the AAISX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.