Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 2:29PM ET - U.S. Markets close in 1 hour and 31 minutes. Dow  1.39% Nasdaq  1.67%

American Beacon Small Cp Val AMR (AASVX)

On Nov 30: 14.78   0.02 (0.14%)

MORE ON AASVX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 30-Nov-09 14.78 14.78 14.78 14.78 0 14.78 27-Nov-09 14.76 14.76 14.76 14.76 0 14.76 25-Nov-09 15.13 15.13 15.13 15.13 0 15.13 24-Nov-09 15.09 15.09 15.09 15.09 0 15.09 23-Nov-09 15.15 15.15 15.15 15.15 0 15.15 20-Nov-09 14.91 14.91 14.91 14.91 0 14.91 19-Nov-09 14.95 14.95 14.95 14.95 0 14.95 18-Nov-09 15.31 15.31 15.31 15.31 0 15.31 17-Nov-09 15.36 15.36 15.36 15.36 0 15.36 16-Nov-09 15.39 15.39 15.39 15.39 0 15.39 13-Nov-09 15.03 15.03 15.03 15.03 0 15.03 12-Nov-09 14.90 14.90 14.90 14.90 0 14.90 11-Nov-09 15.21 15.21 15.21 15.21 0 15.21 10-Nov-09 15.10 15.10 15.10 15.10 0 15.10 9-Nov-09 15.13 15.13 15.13 15.13 0 15.13 6-Nov-09 14.78 14.78 14.78 14.78 0 14.78 5-Nov-09 14.81 14.81 14.81 14.81 0 14.81 4-Nov-09 14.40 14.40 14.40 14.40 0 14.40 3-Nov-09 14.51 14.51 14.51 14.51 0 14.51 2-Nov-09 14.33 14.33 14.33 14.33 0 14.33 30-Oct-09 14.32 14.32 14.32 14.32 0 14.32 29-Oct-09 14.81 14.81 14.81 14.81 0 14.81 28-Oct-09 14.43 14.43 14.43 14.43 0 14.43 27-Oct-09 14.93 14.93 14.93 14.93 0 14.93 26-Oct-09 15.07 15.07 15.07 15.07 0 15.07 23-Oct-09 15.26 15.26 15.26 15.26 0 15.26 22-Oct-09 15.55 15.55 15.55 15.55 0 15.55 21-Oct-09 15.31 15.31 15.31 15.31 0 15.31 20-Oct-09 15.52 15.52 15.52 15.52 0 15.52 19-Oct-09 15.72 15.72 15.72 15.72 0 15.72 16-Oct-09 15.53 15.53 15.53 15.53 0 15.53 15-Oct-09 15.72 15.72 15.72 15.72 0 15.72 14-Oct-09 15.70 15.70 15.70 15.70 0 15.70 13-Oct-09 15.40 15.40 15.40 15.40 0 15.40 12-Oct-09 15.46 15.46 15.46 15.46 0 15.46 9-Oct-09 15.44 15.44 15.44 15.44 0 15.44 8-Oct-09 15.29 15.29 15.29 15.29 0 15.29 7-Oct-09 15.09 15.09 15.09 15.09 0 15.09 6-Oct-09 15.07 15.07 15.07 15.07 0 15.07 5-Oct-09 14.79 14.79 14.79 14.79 0 14.79 2-Oct-09 14.49 14.49 14.49 14.49 0 14.49 1-Oct-09 14.61 14.61 14.61 14.61 0 14.61 30-Sep-09 15.08 15.08 15.08 15.08 0 15.08 29-Sep-09 15.24 15.24 15.24 15.24 0 15.24 28-Sep-09 15.22 15.22 15.22 15.22 0 15.22 25-Sep-09 14.86 14.86 14.86 14.86 0 14.86 24-Sep-09 14.94 14.94 14.94 14.94 0 14.94 23-Sep-09 15.21 15.21 15.21 15.21 0 15.21 22-Sep-09 15.37 15.37 15.37 15.37 0 15.37 21-Sep-09 15.25 15.25 15.25 15.25 0 15.25 18-Sep-09 15.33 15.33 15.33 15.33 0 15.33 17-Sep-09 15.34 15.34 15.34 15.34 0 15.34 16-Sep-09 15.39 15.39 15.39 15.39 0 15.39 15-Sep-09 15.07 15.07 15.07 15.07 0 15.07 14-Sep-09 14.94 14.94 14.94 14.94 0 14.94 11-Sep-09 14.80 14.80 14.80 14.80 0 14.80 10-Sep-09 14.81 14.81 14.81 14.81 0 14.81 9-Sep-09 14.62 14.62 14.62 14.62 0 14.62 8-Sep-09 14.38 14.38 14.38 14.38 0 14.38 4-Sep-09 14.23 14.23 14.23 14.23 0 14.23 3-Sep-09 14.06 14.06 14.06 14.06 0 14.06 2-Sep-09 13.88 13.88 13.88 13.88 0 13.88 1-Sep-09 13.97 13.97 13.97 13.97 0 13.97 31-Aug-09 14.32 14.32 14.32 14.32 0 14.32 28-Aug-09 14.52 14.52 14.52 14.52 0 14.52 27-Aug-09 14.55 14.55 14.55 14.55 0 14.55 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions