Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

American Beacon (AHLT.US) Share Price

Price $28.46 on 06-02-2026 at 22:20:04
Change $0.78 2.8%
Buy $52.47
Sell $21.23
Last Trade: -
Day's Volume: 160
Last Close: $28.6528
Open: $28.46
ISIN: US02368W3097
Day's Range $28.46 - $28.46
52wk Range: $21.42 - $29.69
Market Capitalisation: $N/A
VWAP: $28.50875
Shares in Issue: N/A

American Beacon (AHLT.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more American Beacon trades

American Beacon (AHLT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 28.46 28.46 28.46 28.6528 160
5th Feb 2026 (Thu) 28.23 28.23 27.83 27.8083 0
4th Feb 2026 (Wed) 28.61 28.63 28.61 28.63 0
3rd Feb 2026 (Tue) 28.61 28.61 28.57 28.7219 200
2nd Feb 2026 (Mon) 28.08 28.36 28.08 28.3379 5,095
30th Jan 2026 (Fri) 29.00 29.07 28.00 28.36 2,807
29th Jan 2026 (Thu) 29.10 29.47 28.92 29.73 3,342
28th Jan 2026 (Wed) 29.32 29.37 29.31 29.3527 1,155
27th Jan 2026 (Tue) 29.18 29.18 29.18 29.3527 100
26th Jan 2026 (Mon) 29.00 29.00 28.92 28.9269 0
23rd Jan 2026 (Fri) 28.75 28.78 28.75 28.7664 100
22nd Jan 2026 (Thu) 28.18 28.6175 28.18 28.6175 0
21st Jan 2026 (Wed) 28.18 28.18 28.07 28.30 0
20th Jan 2026 (Tue) 27.86 27.96 27.78 27.7797 2,749
19th Jan 2026 (Mon) 28.08 28.08 28.01 28.04 339
16th Jan 2026 (Fri) 28.08 28.08 28.01 28.04 339
15th Jan 2026 (Thu) 28.23 28.36 28.22 28.2013 300
14th Jan 2026 (Wed) 28.05 28.32 28.05 28.32 100
13th Jan 2026 (Tue) 28.28 28.28 28.02 28.1542 1,026
12th Jan 2026 (Mon) 28.09 28.21 28.09 28.1542 118
9th Jan 2026 (Fri) 27.61 27.70 27.61 27.6638 8,008
8th Jan 2026 (Thu) 27.11 27.11 27.11 27.1935 100
7th Jan 2026 (Wed) 27.37 27.37 27.30 27.30 593
See more American Beacon price history
FTSE 100 Latest
Value10,369.75
Change60.53

Login to your account

Forgot Password?

Not Registered