American Beacon Balanced Fund Investor Class (AABPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.45
+0.10 (0.88%)
May 5, 2025, 8:05 AM EDT
AABPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.88% |
| May 1, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.09% |
| Apr 30, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.09% |
| Apr 29, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.26% |
| Apr 28, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.18% |
| Apr 25, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.09% |
| Apr 24, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.34% |
| Apr 23, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.72% |
| Apr 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.56% |
| Apr 21, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.35% |
| Apr 17, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.27% |
| Apr 16, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.54% |
| Apr 15, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.09% |
| Apr 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.00% |
| Apr 11, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.73% |
| Apr 10, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -2.33% |
| Apr 9, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 4.30% |
| Apr 8, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.11% |
| Apr 7, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.82% |
| Apr 4, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -3.70% |
| Apr 3, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -2.99% |
| Apr 2, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.34% |
| Apr 1, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.43% |
| Mar 31, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.63 | 0.52% |
| Mar 28, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.57 | -0.77% |
| Mar 27, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.66 | -0.51% |
| Mar 26, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.72 | -0.17% |
| Mar 25, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.74 | -0.08% |
| Mar 24, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.75 | 0.68% |
| Mar 21, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.67 | -0.51% |
| Mar 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.73 | -0.08% |
| Mar 19, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.74 | 0.60% |
| Mar 18, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.67 | -0.17% |
| Mar 17, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.69 | 0.86% |
| Mar 14, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.59 | 1.22% |
| Mar 13, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.45 | -0.52% |
| Mar 12, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.51 | -0.26% |
| Mar 11, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.54 | -0.60% |
| Mar 10, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.61 | -0.93% |
| Mar 7, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.72 | 0.51% |
| Mar 6, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.66 | -0.51% |
| Mar 5, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.72 | 0.60% |
| Mar 4, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.65 | -1.26% |
| Mar 3, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.80 | -0.84% |
| Feb 28, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.90 | 0.93% |
| Feb 27, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.79 | -0.50% |
| Feb 26, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.85 | -0.08% |
| Feb 25, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.86 | 0.25% |
| Feb 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | 0.17% |
| Feb 21, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.81 | -0.75% |