American Beacon Balanced Fund Investor Class (AABPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.88
-0.04 (-0.31%)
Oct 25, 2024, 6:25 PM EDT
AABPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.15% |
| Oct 21, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.84% |
| Oct 18, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.08% |
| Oct 17, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.31% |
| Oct 16, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.62% |
| Oct 15, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.31% |
| Oct 14, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.31% |
| Oct 11, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.62% |
| Oct 10, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.08% |
| Oct 9, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.47% |
| Oct 8, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Oct 7, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.31% |
| Oct 4, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.39% |
| Oct 3, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.39% |
| Oct 2, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.15% |
| Oct 1, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.77% |
| Sep 30, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.96 | -0.08% |
| Sep 27, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.97 | 0.46% |
| Sep 26, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.91 | 0.46% |
| Sep 25, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.85 | -0.69% |
| Sep 24, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.94 | 0.15% |
| Sep 23, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.92 | 0.08% |
| Sep 20, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.91 | -0.15% |
| Sep 19, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | 0.78% |
| Sep 18, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | -0.08% |
| Sep 17, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.84 | 0.16% |
| Sep 16, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.82 | 0.47% |
| Sep 13, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.76 | 0.71% |
| Sep 12, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.67 | 0.31% |
| Sep 11, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.63 | 0.08% |
| Sep 10, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.62 | -0.08% |
| Sep 9, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.63 | 0.55% |
| Sep 6, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.56 | -0.86% |
| Sep 5, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.67 | -0.23% |
| Sep 4, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.70 | - |
| Sep 3, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.70 | -0.85% |
| Aug 30, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.81 | 0.47% |
| Aug 29, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.75 | 0.16% |
| Aug 28, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | -0.16% |
| Aug 27, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.75 | -0.08% |
| Aug 26, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.76 | 0.08% |
| Aug 23, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.75 | 1.18% |
| Aug 22, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.60 | -0.31% |
| Aug 21, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.64 | 0.39% |
| Aug 20, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.59 | -0.31% |
| Aug 19, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.63 | 0.55% |
| Aug 16, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.56 | 0.24% |
| Aug 15, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | 0.72% |
| Aug 14, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.44 | 0.40% |
| Aug 13, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.39 | 0.81% |
| Aug 12, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.29 | -0.16% |
| Aug 9, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.31 | 0.24% |
| Aug 8, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.28 | 1.06% |
| Aug 7, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.15 | -0.49% |
| Aug 6, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.21 | 0.16% |
| Aug 5, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.19 | -1.61% |
| Aug 2, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.39 | -0.95% |
| Aug 1, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.51 | -0.63% |
| Jul 31, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.59 | 0.48% |
| Jul 30, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | 0.48% |
| Jul 29, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.47 | 0.16% |
| Jul 26, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.45 | 1.05% |
| Jul 25, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.32 | 0.24% |
| Jul 24, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.29 | -0.80% |
| Jul 23, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.39 | -0.16% |
| Jul 22, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.41 | 0.24% |
| Jul 19, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.38 | -0.64% |
| Jul 18, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.46 | -0.71% |
| Jul 17, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.55 | -0.08% |
| Jul 16, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.56 | 1.20% |
| Jul 15, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.41 | 0.16% |
| Jul 12, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.39 | 0.40% |
| Jul 11, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.34 | 0.81% |
| Jul 10, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.24 | 0.57% |
| Jul 9, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.17 | -0.08% |
| Jul 8, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.18 | 0.16% |
| Jul 5, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.16 | -0.16% |
| Jul 3, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.18 | 0.41% |
| Jul 2, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.13 | 0.33% |
| Jul 1, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.09 | -1.22% |
| Jun 28, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.17 | 0.16% |
| Jun 27, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.15 | 0.24% |
| Jun 26, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.12 | -0.49% |
| Jun 25, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.18 | -0.40% |
| Jun 24, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.23 | 0.49% |
| Jun 21, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.17 | - |
| Jun 20, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.17 | - |
| Jun 18, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.17 | 0.24% |
| Jun 17, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.14 | 0.33% |
| Jun 14, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.10 | -0.57% |
| Jun 13, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.17 | - |
| Jun 12, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.17 | 0.57% |
| Jun 11, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.10 | -0.33% |
| Jun 10, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.14 | 0.08% |
| Jun 7, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.13 | -0.32% |
| Jun 6, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.17 | -0.16% |
| Jun 5, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.19 | 0.41% |
| Jun 4, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.14 | -0.24% |
| Jun 3, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.17 | - |
| May 31, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.17 | 1.15% |