Get the Stockscreener App
29.56
0.26%
-0.0758
After Hours:
29.56
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 September 04, 2026, is $29.56.
- 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 39.66% to $29.56 now.
- The 52-week high stock price for AHLT is $30.53, representing a 3.28% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for AHLT is $22.78, indicating a -22.94% decrease from the current share price, occurred on September 08, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $29.56 | $29.52 | $0.04 | 800.0 | -0.26% |
| Sep 03, 2026 | $29.64 | $29.44 | $0.1958 | 8,563.0 | +0.41% |
| Sep 02, 2026 | $29.57 | $29.39 | $0.18 | 4,096.0 | +0.36% |
| Sep 01, 2026 | $29.45 | $29.27 | $0.175 | 261,925.0 | +0.37% |
| Aug 31, 2026 | $29.50 | $29.27 | $0.23 | 8,155.0 | -0.26% |
| Aug 28, 2026 | $29.38 | $29.30 | $0.0769 | 612.0 | +0.28% |
| Aug 27, 2026 | $29.30 | $29.30 | $0.00 | 183.0 | +0.97% |
| Aug 26, 2026 | $29.10 | $29.01 | $0.0875 | 957.0 | +0.85% |
| Aug 25, 2026 | $28.91 | $28.77 | $0.1468 | 2,383.0 | -1.39% |
| Aug 24, 2026 | $29.20 | $29.18 | $0.0249 | 3,746.0 | -0.72% |
| Aug 21, 2026 | $29.39 | $29.26 | $0.1261 | 5,194.0 | -2.84% |
| Aug 20, 2026 | $30.25 | $28.90 | $1.35 | 5,505.0 | +4.20% |
| Aug 19, 2026 | $29.13 | $29.02 | $0.115 | 7,676.0 | -1.09% |
| Aug 18, 2026 | $30.28 | $29.31 | $0.97 | 2,353.0 | -1.07% |
| Aug 17, 2026 | $29.66 | $29.53 | $0.1316 | 5,379.0 | +0.41% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $29.64 | $29.27 | $0.3608 | 276,184.0 | +0.89% |
| Aug, 2026 | $30.28 | $28.11 | $2.17 | 127,314.0 | +0.93% |
| 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% |
0.48%
0.13%
Cap:
|
Volume (24h):