Skip to main content
American Beacon Balanced Fund R5 Class (AADBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.87
-0.05 (-0.31%)
Oct 25, 2024, 8:00 PM EDT

AADBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 25, 202415.8715.8715.8715.8715.87-0.31%
Oct 24, 202415.9215.9215.9215.9215.920.06%
Oct 23, 202415.9115.9115.9115.9115.91-0.31%
Oct 22, 202415.9615.9615.9615.9615.960.13%
Oct 21, 202415.9415.9415.9415.9415.94-0.81%
Oct 18, 202416.0716.0716.0716.0716.07-
Oct 17, 202416.0716.0716.0716.0716.07-0.25%
Oct 16, 202416.1116.1116.1116.1116.110.56%
Oct 15, 202416.0216.0216.0216.0216.02-0.25%
Oct 14, 202416.0616.0616.0616.0616.060.25%
Oct 11, 202416.0216.0216.0216.0216.020.69%
Oct 10, 202415.9115.9115.9115.9115.91-0.13%
Oct 9, 202415.9315.9315.9315.9315.930.50%
Oct 8, 202415.8515.8515.8515.8515.85-
Oct 7, 202415.8515.8515.8515.8515.85-0.38%
Oct 4, 202415.9115.9115.9115.9115.910.44%
Oct 3, 202415.8415.8415.8415.8415.84-0.38%
Oct 2, 202415.9015.9015.9015.9015.90-0.19%
Oct 1, 202415.9315.9315.9315.9315.93-0.75%
Sep 30, 202416.0516.0516.0516.0515.96-
Sep 27, 202416.0516.0516.0516.0515.960.44%
Sep 26, 202415.9815.9815.9815.9815.890.44%
Sep 25, 202415.9115.9115.9115.9115.82-0.69%
Sep 24, 202416.0216.0216.0216.0215.930.19%
Sep 23, 202415.9915.9915.9915.9915.900.13%
Sep 20, 202415.9715.9715.9715.9715.88-0.25%
Sep 19, 202416.0116.0116.0116.0115.920.82%
Sep 18, 202415.8815.8815.8815.8815.79-0.06%
Sep 17, 202415.8915.8915.8915.8915.800.13%
Sep 16, 202415.8715.8715.8715.8715.780.51%
Sep 13, 202415.7915.7915.7915.7915.710.70%
Sep 12, 202415.6815.6815.6815.6815.600.32%
Sep 11, 202415.6315.6315.6315.6315.550.06%
Sep 10, 202415.6215.6215.6215.6215.54-0.06%
Sep 9, 202415.6315.6315.6315.6315.550.51%
Sep 6, 202415.5515.5515.5515.5515.47-0.83%
Sep 5, 202415.6815.6815.6815.6815.60-0.25%
Sep 4, 202415.7215.7215.7215.7215.64-
Sep 3, 202415.7215.7215.7215.7215.64-0.82%
Aug 30, 202415.8515.8515.8515.8515.760.44%
Aug 29, 202415.7815.7815.7815.7815.700.19%
Aug 28, 202415.7515.7515.7515.7515.67-0.19%
Aug 27, 202415.7815.7815.7815.7815.70-
Aug 26, 202415.7815.7815.7815.7815.700.06%
Aug 23, 202415.7715.7715.7715.7715.691.15%
Aug 22, 202415.5915.5915.5915.5915.51-0.32%
Aug 21, 202415.6415.6415.6415.6415.560.39%
Aug 20, 202415.5815.5815.5815.5815.50-0.26%
Aug 19, 202415.6215.6215.6215.6215.540.51%
Aug 16, 202415.5415.5415.5415.5415.460.26%
Aug 15, 202415.5015.5015.5015.5015.420.71%
Aug 14, 202415.3915.3915.3915.3915.310.33%
Aug 13, 202415.3415.3415.3415.3415.260.92%
Aug 12, 202415.2015.2015.2015.2015.12-0.26%
Aug 9, 202415.2415.2415.2415.2415.160.26%
Aug 8, 202415.2015.2015.2015.2015.121.06%
Aug 7, 202415.0415.0415.0415.0414.96-0.46%
Aug 6, 202415.1115.1115.1115.1115.030.20%
Aug 5, 202415.0815.0815.0815.0815.00-1.63%
Aug 2, 202415.3315.3315.3315.3315.25-0.97%
Aug 1, 202415.4815.4815.4815.4815.40-0.58%
Jul 31, 202415.5715.5715.5715.5715.490.45%
Jul 30, 202415.5015.5015.5015.5015.420.45%
Jul 29, 202415.4315.4315.4315.4315.350.13%
Jul 26, 202415.4115.4115.4115.4115.331.05%
Jul 25, 202415.2515.2515.2515.2515.170.26%
Jul 24, 202415.2115.2115.2115.2115.13-0.78%
Jul 23, 202415.3315.3315.3315.3315.25-0.20%
Jul 22, 202415.3615.3615.3615.3615.280.26%
Jul 19, 202415.3215.3215.3215.3215.24-0.65%
Jul 18, 202415.4215.4215.4215.4215.34-0.64%
Jul 17, 202415.5215.5215.5215.5215.44-0.13%
Jul 16, 202415.5415.5415.5415.5415.461.24%
Jul 15, 202415.3515.3515.3515.3515.270.13%
Jul 12, 202415.3315.3315.3315.3315.250.39%
Jul 11, 202415.2715.2715.2715.2715.190.86%
Jul 10, 202415.1415.1415.1415.1415.060.60%
Jul 9, 202415.0515.0515.0515.0514.97-0.13%
Jul 8, 202415.0715.0715.0715.0714.990.13%
Jul 5, 202415.0515.0515.0515.0514.97-0.07%
Jul 3, 202415.0615.0615.0615.0614.980.33%
Jul 2, 202415.0115.0115.0115.0114.930.33%
Jul 1, 202414.9614.9614.9614.9614.88-1.12%
Jun 28, 202415.1315.1315.1315.1314.970.20%
Jun 27, 202415.1015.1015.1015.1014.940.13%
Jun 26, 202415.0815.0815.0815.0814.92-0.46%
Jun 25, 202415.1515.1515.1515.1514.99-0.39%
Jun 24, 202415.2115.2115.2115.2115.050.46%
Jun 21, 202415.1415.1415.1415.1414.98-
Jun 20, 202415.1415.1415.1415.1414.980.07%
Jun 18, 202415.1315.1315.1315.1314.970.27%
Jun 17, 202415.0915.0915.0915.0914.930.27%
Jun 14, 202415.0515.0515.0515.0514.89-0.53%
Jun 13, 202415.1315.1315.1315.1314.97-0.07%
Jun 12, 202415.1415.1415.1415.1414.980.66%
Jun 11, 202415.0415.0415.0415.0414.88-0.33%
Jun 10, 202415.0915.0915.0915.0914.930.07%
Jun 7, 202415.0815.0815.0815.0814.92-0.33%
Jun 6, 202415.1315.1315.1315.1314.97-0.13%
Jun 5, 202415.1515.1515.1515.1514.990.33%