American Beacon Balanced R5 (AADBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.91
+0.06 (0.38%)
Oct 28, 2025, 8:05 AM EDT
AADBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | - | - |
| Oct 27, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.38% |
| Oct 24, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.25% |
| Oct 23, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.38% |
| Oct 22, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.25% |
| Oct 21, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.51% |
| Oct 20, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.71% |
| Oct 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.26% |
| Oct 16, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.64% |
| Oct 15, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.13% |
| Oct 14, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.90% |
| Oct 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.85% |
| Oct 10, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.47% |
| Oct 9, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% |
| Oct 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.06% |
| Oct 7, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.38% |
| Oct 6, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.13% |
| Oct 3, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.32% |
| Oct 2, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.13% |
| Oct 1, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.38% |
| Sep 30, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| Sep 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.13% |
| Sep 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.58% |
| Sep 25, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.51% |
| Sep 24, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| Sep 23, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.06% |
| Sep 22, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| Sep 19, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.25% |
| Sep 18, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.32% |
| Sep 17, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.13% |
| Sep 16, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Sep 15, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Sep 12, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.57% |
| Sep 11, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.90% |
| Sep 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.32% |
| Sep 9, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.06% |
| Sep 8, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.06% |
| Sep 5, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.13% |
| Sep 4, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.52% |
| Sep 3, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.06% |
| Sep 2, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.58% |
| Aug 29, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.06% |
| Aug 28, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.06% |
| Aug 27, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.39% |
| Aug 26, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| Aug 25, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.39% |
| Aug 22, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.64% |
| Aug 21, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.13% |
| Aug 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.07% |
| Aug 19, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.20% |