American Beacon AHL TargetRisk C AHACX
10.82 USD -0.08 (-0.73%)
Regular-session close
Day range unavailable
10.49 52-week range 11.67
- YTD
- +2.85%
- 1 year
- -4.67%
AHACX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | -0.05 | -0.46% |
| Nov 11, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | +0.08 | +0.74% |
| Nov 10, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | -0.06 | -0.55% |
| Nov 9, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | +0.16 | +1.49% |
| Nov 6, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | -0.10 | -0.92% |
| Nov 5, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | -0.11 | -1.00% |
| Nov 4, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | +0.14 | +1.29% |
| Nov 3, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | -0.07 | -0.64% |
| Nov 2, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | -0.02 | -0.18% |
| Oct 30, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | -0.11 | -1.00% |
| Oct 29, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | +0.01 | +0.09% |
| Oct 28, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | +0.03 | +0.27% |
| Oct 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | +0.04 | +0.36% |
| Oct 26, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | +0.07 | +0.64% |
| Oct 23, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | -0.03 | -0.27% |
| Oct 22, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | -0.07 | -0.64% |
| Oct 21, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | +0.04 | +0.37% |
| Oct 20, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | -0.01 | -0.09% |
| Oct 19, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | -0.06 | -0.54% |
| Oct 16, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | +0.02 | +0.18% |
| Oct 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | +0.02 | +0.18% |
| Oct 14, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | -0.03 | -0.27% |
| Oct 13, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | +0.01 | +0.09% |
| Oct 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | +0.01 | +0.09% |
| Oct 9, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | +0.05 | +0.46% |
| Oct 8, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | -0.02 | -0.18% |
| Oct 7, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | -0.06 | -0.54% |
| Oct 6, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | +0.06 | +0.55% |
| Oct 5, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | +0.01 | +0.09% |
| Oct 2, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | +0.02 | +0.18% |
| Oct 1, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | -0.02 | -0.18% |
| Sep 30, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 0.00 | 0.00% |
| Sep 29, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | -0.03 | -0.27% |
| Sep 28, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | -0.09 | -0.81% |
| Sep 25, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | +0.01 | +0.09% |
| Sep 24, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | -0.06 | -0.54% |
| Sep 23, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | -0.11 | -0.98% |
| Sep 22, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | +0.04 | +0.36% |
| Sep 21, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | +0.10 | +0.90% |
| Sep 18, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | -0.06 | -0.54% |
| Sep 17, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | +0.11 | +1.00% |
| Sep 16, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | +0.03 | +0.27% |
| Sep 15, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | -0.04 | -0.36% |
| Sep 14, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | -0.05 | -0.45% |
| Sep 11, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | -0.02 | -0.18% |
| Sep 10, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | -0.13 | -1.16% |
| Sep 9, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | -0.09 | -0.79% |
| Sep 8, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | -0.04 | -0.35% |
| Sep 4, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | +0.02 | +0.18% |
| Sep 3, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | +0.11 | +0.98% |
| Sep 2, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | -0.04 | -0.35% |
| Sep 1, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | -0.08 | -0.70% |
| Aug 31, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | -0.03 | -0.26% |
| Aug 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | -0.04 | -0.35% |
| Aug 27, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | -0.01 | -0.09% |
| Aug 26, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | -0.01 | -0.09% |
| Aug 25, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | +0.07 | +0.61% |
| Aug 24, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | -0.02 | -0.18% |
| Aug 21, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | +0.04 | +0.35% |
| Aug 20, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | -0.01 | -0.09% |
| Aug 19, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | +0.02 | +0.18% |
| Aug 18, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | -0.08 | -0.70% |
| Aug 17, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | -0.02 | -0.17% |
| Aug 14, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | -0.05 | -0.43% |
| Aug 13, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | +0.04 | +0.35% |
65 days, newest first. Daily bars as drawn on the AHACX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.