American Beacon International Equity Fund Advisor Class
AAISXNASDAQFinancial Services● Active
$19.85
+$0.03(+0.15%)
Market Cap$607896444
P/E Ratio—
52W High$20.85
52W Low$18
American Beacon International Equity Fund Advisor Class（AAISX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aaisx · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$21.45
Sep 27, 2024
-7.5% from here
5-Year Low5Y
$13.62
Sep 27, 2022
+45.7% from low
IPO Priceadj.
$12.24
Apr 30, 2003
+62.2% since IPO
1 Year Ago
$18.61
Jun 9, 2025
+6.7% in 1Y
5 Years Ago
$21.23
Jun 9, 2021
-6.5% in 5Y
10 Years Ago
$17.88
Jun 9, 2016
+11.0% in 10Y
Historical Price Data · AAISX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0K | +0.00% |
| Jun 8, 2026 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0K | +0.00% |
| Jun 5, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0K | +0.00% |
| Jun 4, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0K | +0.00% |
| Jun 3, 2026 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0K | +0.00% |
| Jun 2, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0K | +0.00% |
| Jun 1, 2026 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0K | +0.00% |
| May 29, 2026 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0K | +0.00% |
| May 28, 2026 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0K | +0.00% |
| May 27, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0K | +0.00% |
| May 26, 2026 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0K | +0.00% |
| May 22, 2026 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0K | +0.00% |
| May 21, 2026 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0K | +0.00% |
| May 20, 2026 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0K | +0.00% |
| May 19, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0K | +0.00% |
| May 18, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0K | +0.00% |
| May 15, 2026 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0K | +0.00% |
| May 14, 2026 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0K | +0.00% |
| May 13, 2026 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0K | +0.00% |
| May 12, 2026 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AAISX
Jan 1 → Dec 31 · 6 years2026+4.3%$19.04 → $19.85
+4.3%
2025+22.7%$15.40 → $18.90
+22.7%
2024-16.7%$18.58 → $15.48
-16.7%
2023+15.3%$16.27 → $18.76
+15.3%
2022-13.5%$18.62 → $16.11
-13.5%
2021-12.6%$21.24 → $18.56
-12.6%
Best Year2025 · +22.7%
Worst Year2024 · -16.7%
Positive Years3 / 6
Avg Annual Return-0.1%
6Y Total Return-6.5%
6Y CAGR~-1.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in AAISX?
If you invested $1,000 in AAISX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,110
Total Return+11.0%
CAGR~+1.1% / yr
Profit+$110
Based on Jun 9, 2016 · $17.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American Beacon International Equity Fund Advisor Class（AAISX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $19.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AAISX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AAISX 历史股价FMP 日线复权 OHLCV