Get the Stockscreener App
29.21
0.57%
-0.168
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 24, 2026, is $29.21.
- 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 38.00% to $29.21 now.
- The 52-week high stock price for AHLT is $30.53, representing a 4.53% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for AHLT is $21.40, indicating a -26.73% 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 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% |
| Jul 15, 2026 | $28.75 | $28.69 | $0.0585 | 730.0 | -0.72% |
| Jul 14, 2026 | $28.93 | $28.82 | $0.1077 | 9,673.0 | -0.32% |
| Jul 13, 2026 | $29.00 | $28.84 | $0.16 | 2,576.0 | +0.75% |
| Jul 10, 2026 | $28.92 | $28.72 | $0.20 | 2,722.0 | +0.01% |
| Jul 09, 2026 | $28.77 | $28.72 | $0.0528 | 379.0 | +0.29% |
| Jul 08, 2026 | $28.70 | $28.69 | $0.010 | 1,033.0 | -0.77% |
| Jul 07, 2026 | $28.91 | $28.85 | $0.0626 | 1,732.0 | -0.18% |
| 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% |
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 | $29.48 | $28.46 | $1.02 | 116,679.0 | +1.05% |
| 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% |
0.36%
0.42%
Cap:
|
Volume (24h):