American Beacon Small Cp Val Y ABSYX
27.44 USD -0.04 (-0.15%)
Regular-session close
Day range unavailable
22.76 52-week range 30.09
- YTD
- +20.56%
- 1 year
- +13.86%
ABSYX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | -0.31 | -1.12% |
| Nov 11, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | +0.23 | +0.83% |
| Nov 10, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | -0.15 | -0.54% |
| Nov 9, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | +0.80 | +2.97% |
| Nov 6, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | +0.01 | +0.04% |
| Nov 5, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | -1.11 | -3.96% |
| Nov 4, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | +0.29 | +1.05% |
| Nov 3, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | -0.11 | -0.40% |
| Nov 2, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | +0.21 | +0.76% |
| Oct 30, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | -0.34 | -1.22% |
| Oct 29, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | +0.36 | +1.30% |
| Oct 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | -0.02 | -0.07% |
| Oct 27, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | +0.17 | +0.62% |
| Oct 26, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | +0.15 | +0.55% |
| Oct 23, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | -0.04 | -0.15% |
| Oct 22, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | -0.09 | -0.33% |
| Oct 21, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | +0.11 | +0.40% |
| Oct 20, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | +0.27 | +1.00% |
| Oct 19, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | -0.07 | -0.26% |
| Oct 16, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | -0.17 | -0.62% |
| Oct 15, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | +0.29 | +1.07% |
| Oct 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | -0.47 | -1.71% |
| Oct 13, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | +0.06 | +0.22% |
| Oct 12, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | -0.09 | -0.33% |
| Oct 9, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00% |
| Oct 8, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | +0.04 | +0.15% |
| Oct 7, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | -0.37 | -1.33% |
| Oct 6, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | +0.01 | +0.04% |
| Oct 5, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | +0.07 | +0.25% |
| Oct 2, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | +0.35 | +1.28% |
| Oct 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | +0.33 | +1.22% |
| Sep 30, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | -0.16 | -0.59% |
| Sep 29, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | -0.15 | -0.55% |
| Sep 28, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | -0.28 | -1.01% |
| Sep 25, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | +0.18 | +0.66% |
| Sep 24, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | -0.13 | -0.47% |
| Sep 23, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | -0.24 | -0.86% |
| Sep 22, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | +0.10 | +0.36% |
| Sep 21, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 0.00 | 0.00% |
| Sep 18, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | -0.09 | -0.32% |
| Sep 17, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | +0.03 | +0.11% |
| Sep 16, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | -0.23 | -0.82% |
| Sep 15, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | -0.06 | -0.21% |
| Sep 14, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | -0.33 | -1.16% |
| Sep 11, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | +0.20 | +0.71% |
| Sep 10, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | -0.26 | -0.91% |
| Sep 9, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | -0.30 | -1.04% |
| Sep 8, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | -0.19 | -0.66% |
| Sep 4, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | +0.20 | +0.69% |
| Sep 3, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | +0.15 | +0.52% |
| Sep 2, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | +0.23 | +0.81% |
| Sep 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | -0.35 | -1.22% |
| Aug 31, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | -0.15 | -0.52% |
| Aug 28, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | -0.22 | -0.76% |
| Aug 27, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | +0.05 | +0.17% |
| Aug 26, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | +0.11 | +0.38% |
| Aug 25, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | -0.01 | -0.03% |
| Aug 24, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | -0.29 | -0.99% |
| Aug 21, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | +0.21 | +0.72% |
| Aug 20, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | -0.34 | -1.16% |
| Aug 19, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | -0.11 | -0.37% |
| Aug 18, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | -0.51 | -1.70% |
| Aug 17, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | -0.08 | -0.27% |
| Aug 14, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | +0.09 | +0.30% |
| Aug 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | +0.13 | +0.44% |
65 days, newest first. Daily bars as drawn on the ABSYX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.