American Beacon AHL Trend ETF (AHLT)
26.32
-0.07
(-0.27%)
USD |
NYSEARCA |
May 21, 16:00
AHLT Price: 26.32 for May 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 21, 2024 | 26.19 | 26.39 | 26.15 | 26.32 | 3543.00 |
May 20, 2024 | 26.22 | 26.44 | 26.22 | 26.39 | 23256.00 |
May 17, 2024 | 25.87 | 26.13 | 25.87 | 26.13 | 898.00 |
May 16, 2024 | 25.49 | 25.51 | 25.40 | 25.47 | 11674.00 |
May 15, 2024 | 25.33 | 25.43 | 25.20 | 25.43 | 5198.00 |
May 14, 2024 | 25.49 | 25.59 | 25.43 | 25.54 | 8575.00 |
May 13, 2024 | 25.36 | 25.41 | 25.36 | 25.41 | 1831.00 |
May 10, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 474.00 |
May 09, 2024 | 25.20 | 25.20 | 25.08 | 25.17 | 16069.00 |
May 08, 2024 | 24.84 | 24.98 | 24.84 | 24.98 | 894.00 |
May 07, 2024 | 24.64 | 24.74 | 24.60 | 24.74 | 2288.00 |
May 06, 2024 | 24.48 | 24.71 | 24.47 | 24.70 | 3343.00 |
May 03, 2024 | 23.98 | 24.25 | 23.98 | 24.24 | 59128.00 |
May 02, 2024 | 24.71 | 24.90 | 24.39 | 24.39 | 4187.00 |
May 01, 2024 | 25.09 | 25.09 | 24.97 | 24.97 | 4842.00 |
Apr 30, 2024 | 25.30 | 25.30 | 25.22 | 25.22 | 9223.00 |
Apr 29, 2024 | 25.48 | 25.48 | 25.47 | 25.47 | 829.00 |
Apr 26, 2024 | 25.53 | 25.67 | 25.53 | 25.67 | 813.00 |
Apr 25, 2024 | 25.22 | 25.38 | 25.14 | 25.35 | 2015.00 |
Apr 24, 2024 | 25.32 | 25.46 | 25.25 | 25.25 | 5340.00 |
Apr 23, 2024 | 24.84 | 25.11 | 24.81 | 25.08 | 11484.00 |
Apr 22, 2024 | 25.11 | 25.11 | 24.92 | 24.98 | 18873.00 |
Apr 19, 2024 | 25.08 | 25.11 | 25.08 | 25.11 | 13092.00 |
Apr 18, 2024 | 25.13 | 25.21 | 25.13 | 25.14 | 4234.00 |
Apr 17, 2024 | 25.51 | 25.52 | 25.00 | 25.01 | 5697.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.69
Minimum
Jan 17 2024
27.50
Maximum
Oct 03 2023
24.39
Average
24.35
Median
Nov 27 2023