>

American Beacon Stock Price History

AM
AMDRX -- USA Fund  

USD 9.71  0.55  6.00%

American Beacon stock price history is provided at the adjusted bases, taking into account all of the recent filings. The current price of American Beacon is  9.71 , as last reported on the 7th of April, with the highest price reaching  10.52  and the lowest price hitting  8.90  during the day. Macroaxis considers American Beacon to be very risky. American Beacon Mid secures Sharpe Ratio (or Efficiency) of -0.1379, which signifies that the fund had -0.1379% of return per unit of standard deviation over the last 3 months. Macroaxis philosophy in foreseeing risk of any fund is to look at both systematic and un-systematic factors of the business, including all available market data and technical indicators. American Beacon Mid Cap Value F exposes twenty-one different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm American Beacon Mid Mean Deviation of 2.94 and Risk Adjusted Performance of (0.52) to double-check the risk estimate we provide.
View Mutual Fund Price History For
Refresh

Stock History Chart


Highest PriceJanuary 17, 202016.45
Lowest PricMarch 23, 20207.8

American Beacon Stock Price History Data

The price series of American Beacon for the period between Wed, Jan 8, 2020 and Tue, Apr 7, 2020 has a statistical range of 8.65 with a coefficient of variation of 21.23. The prices are distributed with arithmetic mean of 14.04. The median price for the last 30 days is 15.99. The company issued dividends on Decemberember 31, 2019.
OpenHighLowCloseVolume
Last Quote 8.90  10.52  8.90  9.71  0.00 
04/06/2020 8.90  10.52  8.90  9.71  1.00 
04/03/2020 9.16  9.16  9.16  9.16  1.00 
04/02/2020 9.08  9.24  9.08  9.16  1.00 
04/01/2020 9.69  8.47  9.69  8.47  1.00 
03/31/2020 9.86  9.86  9.86  9.86  1.00 
03/30/2020 9.73  9.99  9.73  9.86  1.00 
03/27/2020 10.17  9.29  10.17  9.29  1.00 
03/26/2020 9.56  9.56  9.56  9.56  1.00 
03/25/2020 9.10  10.02  9.10  9.56  1.00 
03/24/2020 8.10  10.10  8.10  9.10  1.00 
03/23/2020 8.40  7.80  8.40  7.80  1.00 
03/20/2020 8.69  8.11  8.69  8.11  1.00 
03/19/2020 8.29  9.09  8.29  8.69  1.00 
03/18/2020 9.38  9.38  9.38  9.38  1.00 
03/17/2020 9.14  9.62  9.14  9.38  1.00 
03/16/2020 9.14  9.14  9.14  9.14  1.00 
03/13/2020 10.82  10.82  10.82  10.82  1.00 
03/05/2020 14.09  12.83  14.09  12.83  1.00 
03/04/2020 13.71  14.47  13.71  14.09  1.00 
03/03/2020 14.13  13.29  14.13  13.29  1.00 
03/02/2020 13.75  14.51  13.75  14.13  1.00 
02/28/2020 13.95  13.55  13.95  13.55  1.00 
02/27/2020 14.55  13.35  14.55  13.35  1.00 
02/26/2020 14.86  14.24  14.86  14.24  1.00 
02/25/2020 15.46  14.26  15.46  14.26  1.00 
02/24/2020 16.03  14.89  16.03  14.89  1.00 
02/21/2020 16.03  16.03  16.03  16.03  1.00 
02/20/2020 16.20  16.20  16.20  16.20  1.00 
02/19/2020 16.15  16.15  16.15  16.15  1.00 
02/18/2020 16.12  16.12  16.12  16.12  1.00 
02/17/2020 16.26  16.20  16.26  16.20  1.00 
02/14/2020 16.26  16.20  16.26  16.20  1.00 
02/13/2020 16.28  16.24  16.28  16.24  1.00 
02/12/2020 16.15  16.41  16.15  16.28  1.00 
02/11/2020 16.15  16.15  16.15  16.15  1.00 
02/10/2020 15.97  15.97  15.97  15.97  1.00 
02/07/2020 16.11  15.77  16.11  15.77  1.00 
02/06/2020 16.20  16.02  16.20  16.02  1.00 
02/05/2020 15.90  16.50  15.90  16.20  1.00 
02/04/2020 15.73  16.07  15.73  15.90  1.00 
02/03/2020 15.62  15.84  15.62  15.73  1.00 
01/31/2020 15.62  15.62  15.62  15.62  1.00 
01/30/2020 15.95  15.95  15.95  15.95  1.00 
01/29/2020 16.04  16.04  16.04  16.04  1.00 
01/28/2020 15.93  16.15  15.93  16.04  1.00 
01/27/2020 15.93  15.93  15.93  15.93  1.00 
01/24/2020 16.44  16.02  16.44  16.02  1.00 
01/23/2020 16.37  16.51  16.37  16.44  1.00 
01/22/2020 16.34  16.40  16.34  16.37  1.00 
01/21/2020 16.45  16.23  16.45  16.23  1.00 
01/20/2020 16.43  16.47  16.43  16.45  1.00 
01/17/2020 16.43  16.47  16.43  16.45  1.00 
01/16/2020 16.24  16.62  16.24  16.43  1.00 
01/15/2020 16.24  16.24  16.24  16.24  1.00 
01/14/2020 16.24  16.24  16.24  16.24  1.00 
01/13/2020 16.09  16.27  16.09  16.18  1.00 
01/10/2020 16.15  16.03  16.15  16.03  1.00 
01/09/2020 16.15  16.15  16.15  16.15  1.00 
01/08/2020 16.07  16.07  16.07  16.07  1.00 
01/07/2020 16.09  16.05  16.09  16.05  1.00 

American Beacon Benchmarks

American Beacon Technical and Predictive Indicators

Please continue to Trending Equities. Please also try Piotroski F Score module to get piotroski f score based on binary analysis strategy of nine different fundamentals.
Company logos by clearbit
Macroaxis is not a registered investment advisor or broker/dealer. All investments, including stocks, funds, ETFs, or cryptocurrencies, are speculative and involve substantial risk of loss. We encourage our investors to invest carefully. Much of our information is derived directly from data published by companies or submitted to governmental agencies which we believe are reliable, but are without our independent verification. Therefore, we cannot assure you that the information is accurate or complete. We do not in any way warrant or guarantee the success of any action you take in reliance on our statements or recommendations. Also, note that past performance is not necessarily indicative of future results. All investments carry risk, and all investment decisions of an individual remain the responsibility of that individual. There is no guarantee that systems, indicators, or signals will result in profits or that they will not result in losses. All investors are advised to fully understand all risks associated with any investing they choose to do. Hypothetical or simulated performance is not indicative of future results. We make no representations or warranties that any investor will, or is likely to, achieve profits similar to those shown because hypothetical or simulated performance is not necessarily indicative of future results. For more information please visit our terms and condition page