American Beacon Balanced Fund Investor Class (AABPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.55
+0.16 (1.40%)
Apr 1, 2026, 8:05 AM EST
AABPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Mar 31, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.40% |
| Mar 30, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| Mar 27, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.87% |
| Mar 26, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.61% |
| Mar 25, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.52% |
| Mar 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.26% |
| Mar 23, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.88% |
| Mar 20, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.87% |
| Mar 19, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.09% |
| Mar 18, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.95% |
| Mar 17, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.43% |
| Mar 16, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.70% |
| Mar 13, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.17% |
| Mar 12, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.12% |
| Mar 11, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.26% |
| Mar 10, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.51% |
| Mar 9, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.17% |
| Mar 6, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.85% |
| Mar 5, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.76% |
| Mar 4, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.17% |
| Mar 3, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.76% |
| Mar 2, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.50% |
| Feb 27, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.33% |
| Feb 26, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.42% |
| Feb 25, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.17% |
| Feb 24, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.25% |
| Feb 23, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.91% |
| Feb 20, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.25% |
| Feb 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% |
| Feb 18, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.50% |
| Feb 17, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.25% |
| Feb 13, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.67% |
| Feb 12, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.92% |
| Feb 11, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Feb 10, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.33% |
| Feb 9, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.08% |
| Feb 6, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.18% |
| Feb 5, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.59% |
| Feb 4, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.02% |
| Feb 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Feb 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.43% |
| Jan 30, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.34% |
| Jan 29, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.34% |
| Jan 28, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.17% |
| Jan 27, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.17% |
| Jan 26, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.34% |
| Jan 23, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.25% |
| Jan 22, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.17% |
| Jan 21, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.03% |