Get the Stockscreener App
28.96
1.10%
0.315
American Beacon Ahl Trend Etf Stock (AHLT) Price History
The historical daily chart and data for American Beacon Ahl Trend Etf stock (AHLT), show that the latest closing stock price as of July 06, 2026, is $28.96.
- American Beacon Ahl Trend Etf all-time high stock price is $30.53, occurred on January 28, 2026.
- The lowest American Beacon Ahl Trend Etf stock price recorded was $21.16 on May 14, 2025. Since then, American Beacon Ahl Trend Etf's stock price has risen over 36.85% to $28.96 now.
- The 52-week high stock price for AHLT is $30.53, representing a 5.40% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for AHLT is $21.40, indicating a -26.12% decrease from the current share price, occurred on August 01, 2025.
The table below shows more information about AHLT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 06, 2026 | $28.98 | $28.96 | $0.015 | 432.0 | +1.10% |
| Jul 02, 2026 | $28.78 | $28.64 | $0.14 | 5,902.0 | -1.00% |
| Jul 01, 2026 | $28.95 | $28.93 | $0.02 | 1,779.0 | +0.12% |
| Jun 30, 2026 | $28.94 | $28.80 | $0.14 | 1,970.0 | +1.29% |
| Jun 29, 2026 | $28.55 | $28.39 | $0.16 | 3,002.0 | +0.37% |
| Jun 26, 2026 | $28.50 | $28.39 | $0.1095 | 7,319.0 | -0.59% |
| Jun 25, 2026 | $28.60 | $28.40 | $0.20 | 10,761.0 | +0.65% |
| Jun 24, 2026 | $28.59 | $28.41 | $0.18 | 4,903.0 | -1.47% |
| Jun 23, 2026 | $28.95 | $28.83 | $0.12 | 5,403.0 | -1.85% |
| Jun 22, 2026 | $29.39 | $29.25 | $0.138 | 1,159.0 | +0.66% |
| Jun 18, 2026 | $29.19 | $28.91 | $0.28 | 1,502.0 | +0.89% |
| Jun 17, 2026 | $28.93 | $28.93 | $0.00 | 564.0 | +0.18% |
| Jun 16, 2026 | $29.11 | $28.88 | $0.23 | 62,225.0 | -0.82% |
| Jun 15, 2026 | $29.14 | $28.98 | $0.16 | 7,819.0 | +0.89% |
| Jun 12, 2026 | $28.91 | $28.79 | $0.1199 | 8,917.0 | +0.65% |
| Jun 11, 2026 | $28.67 | $28.50 | $0.1747 | 2,454.0 | +0.79% |
| Jun 10, 2026 | $28.73 | $28.44 | $0.29 | 4,342.0 | -0.85% |
| Jun 09, 2026 | $29.16 | $28.50 | $0.66 | 16,471.0 | -1.29% |
American Beacon Ahl Trend Etf Stock (AHLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Beacon Ahl Trend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AHLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Beacon Ahl Trend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Beacon Ahl Trend Etf Stock (AHLT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $28.98 | $28.64 | $0.34 | 8,545.0 | +0.21% |
| Jun, 2026 | $29.94 | $28.39 | $1.55 | 192,829.0 | -1.08% |
| May, 2026 | $29.95 | $28.54 | $1.41 | 3,404,928.0 | +1.37% |
| Apr, 2026 | $28.87 | $27.89 | $0.9783 | 135,430.0 | +2.02% |
| Mar, 2026 | $29.24 | $27.74 | $1.50 | 234,341.0 | -4.09% |
| Feb, 2026 | $29.46 | $27.81 | $1.65 | 228,160.0 | +3.88% |
| Jan, 2026 | $30.53 | $26.42 | $4.11 | 394,614.0 | +7.68% |
American Beacon Ahl Trend Etf Stock (AHLT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.23 | $25.64 | $1.59 | 177,024.0 | +3.41% |
| Nov, 2025 | $26.02 | $24.57 | $1.45 | 78,360.0 | +2.58% |
| Oct, 2025 | $25.86 | $24.22 | $1.64 | 256,581.0 | +3.47% |
| Sep, 2025 | $24.38 | $22.59 | $1.79 | 231,236.0 | +7.78% |
| Aug, 2025 | $22.59 | $21.40 | $1.20 | 85,350.0 | +3.74% |
| Jul, 2025 | $23.44 | $21.75 | $1.69 | 297,479.0 | -1.94% |
| Jun, 2025 | $22.23 | $21.60 | $0.63 | 113,084.0 | +2.54% |
| May, 2025 | $21.97 | $21.16 | $0.805 | 195,009.0 | -0.23% |
| Apr, 2025 | $23.43 | $21.34 | $2.09 | 390,810.0 | -7.66% |
| Mar, 2025 | $23.86 | $22.95 | $0.91 | 201,628.0 | +0.61% |
| Feb, 2025 | $24.80 | $22.36 | $2.43 | 96,143.0 | -4.23% |
| Jan, 2025 | $24.73 | $23.52 | $1.21 | 352,887.0 | +3.55% |
American Beacon Ahl Trend Etf Stock (AHLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.87 | $21.90 | $1.97 | 358,679.0 | +4.68% |
| Nov, 2024 | $23.04 | $22.21 | $0.8265 | 90,853.0 | -0.32% |
| Oct, 2024 | $23.83 | $22.21 | $1.62 | 168,285.0 | -5.02% |
| Sep, 2024 | $23.87 | $22.13 | $1.74 | 179,067.0 | +3.05% |
| Aug, 2024 | $23.55 | $21.86 | $1.69 | 181,736.0 | -4.94% |
| Jul, 2024 | $26.05 | $23.58 | $2.47 | 165,892.0 | -4.11% |
| Jun, 2024 | $25.64 | $24.45 | $1.19 | 77,949.0 | -1.93% |
| May, 2024 | $26.44 | $23.98 | $2.46 | 182,156.0 | +1.32% |
| Apr, 2024 | $25.86 | $24.34 | $1.52 | 143,524.0 | +3.81% |
| Mar, 2024 | $24.29 | $22.72 | $1.57 | 171,355.0 | +3.40% |
| Feb, 2024 | $23.54 | $22.00 | $1.54 | 124,490.0 | +6.43% |
| Jan, 2024 | $22.37 | $21.62 | $0.7509 | 164,803.0 | -0.58% |
0.12%
Cap:
|
Volume (24h):