Get the Stockscreener App
29.54
0.85%
0.2494
After Hours:
29.52
-0.02
-0.07%
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 August 14, 2026, is $29.54.
- 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 39.57% to $29.54 now.
- The 52-week high stock price for AHLT is $30.53, representing a 3.35% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for AHLT is $22.00, indicating a -25.52% decrease from the current share price, occurred on August 19, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $29.54 | $29.40 | $0.14 | 1,550.0 | +0.85% |
| Aug 13, 2026 | $29.29 | $29.18 | $0.1106 | 1,742.0 | -0.63% |
| Aug 12, 2026 | $29.49 | $29.30 | $0.1865 | 12,945.0 | +0.41% |
| Aug 11, 2026 | $29.36 | $29.33 | $0.0254 | 708.0 | -0.14% |
| Aug 10, 2026 | $29.64 | $29.35 | $0.29 | 9,216.0 | +1.41% |
| Aug 07, 2026 | $29.03 | $28.98 | $0.055 | 5,409.0 | +0.23% |
| Aug 06, 2026 | $29.27 | $28.11 | $1.16 | 13,039.0 | +1.83% |
| Aug 05, 2026 | $29.10 | $28.40 | $0.70 | 36,034.0 | -1.92% |
| Aug 04, 2026 | $28.97 | $28.85 | $0.12 | 2,136.0 | +0.28% |
| Aug 03, 2026 | $28.88 | $28.73 | $0.1518 | 2,392.0 | -0.53% |
| Jul 31, 2026 | $29.03 | $28.97 | $0.06 | 905.0 | +1.32% |
| Jul 30, 2026 | $28.65 | $28.51 | $0.1423 | 566,412.0 | -0.50% |
| Jul 29, 2026 | $28.99 | $28.79 | $0.1951 | 3,974.0 | -0.05% |
| Jul 28, 2026 | $28.88 | $28.72 | $0.16 | 2,855.0 | -0.87% |
| Jul 27, 2026 | $29.06 | $29.03 | $0.0317 | 947.0 | -0.50% |
| Jul 24, 2026 | $29.48 | $29.17 | $0.31 | 13,306.0 | -0.57% |
| Jul 23, 2026 | $29.39 | $29.38 | $0.015 | 1,773.0 | +0.13% |
| Jul 22, 2026 | $29.35 | $29.32 | $0.03 | 3,788.0 | +0.52% |
| Jul 21, 2026 | $29.18 | $29.02 | $0.165 | 1,407.0 | +1.65% |
| Jul 20, 2026 | $28.71 | $28.57 | $0.14 | 943.0 | +0.38% |
| Jul 17, 2026 | $28.66 | $28.46 | $0.20 | 54,542.0 | -0.70% |
| Jul 16, 2026 | $28.90 | $28.80 | $0.0987 | 656.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $29.64 | $28.11 | $1.53 | 86,721.0 | +1.76% |
| Jul, 2026 | $29.48 | $28.46 | $1.02 | 678,466.0 | +0.44% |
| 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% |
0.43%
0.32%
Cap:
|
Volume (24h):