American Beacon Balanced Fund R5 Class (AADBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.40
+0.18 (1.18%)
At close: Feb 6, 2026
AADBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.18% |
| Feb 5, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.65% |
| Feb 4, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.06% |
| Feb 3, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Feb 2, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.40% |
| Jan 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.26% |
| Jan 29, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.26% |
| Jan 28, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.13% |
| Jan 27, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.20% |
| Jan 26, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.40% |
| Jan 23, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.33% |
| Jan 22, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.26% |
| Jan 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.00% |
| Jan 20, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.12% |
| Jan 16, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.53% |
| Jan 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.07% |
| Jan 14, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.20% |
| Jan 13, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.13% |
| Jan 12, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.26% |
| Jan 9, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.26% |
| Jan 8, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.60% |
| Jan 7, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.66% |
| Jan 6, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.40% |
| Jan 5, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.80% |
| Jan 2, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.54% |
| Dec 31, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.53% |
| Dec 30, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.07% |
| Dec 29, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.07% |
| Dec 26, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.07% |
| Dec 24, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.27% |
| Dec 23, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.07% |
| Dec 22, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -6.14% |
| Dec 19, 2025 | 14.91 | 14.91 | 14.91 | 15.97 | 14.91 | 0.31% |
| Dec 18, 2025 | 14.87 | 14.87 | 14.87 | 15.92 | 14.86 | 0.13% |
| Dec 17, 2025 | 14.85 | 14.85 | 14.85 | 15.90 | 14.85 | -0.13% |
| Dec 16, 2025 | 14.87 | 14.87 | 14.87 | 15.92 | 14.86 | -0.56% |
| Dec 15, 2025 | 14.95 | 14.95 | 14.95 | 16.01 | 14.95 | - |
| Dec 12, 2025 | 14.95 | 14.95 | 14.95 | 16.01 | 14.95 | -0.44% |
| Dec 11, 2025 | 15.01 | 15.01 | 15.01 | 16.08 | 15.01 | 0.56% |
| Dec 10, 2025 | 14.93 | 14.93 | 14.93 | 15.99 | 14.93 | 1.20% |
| Dec 9, 2025 | 14.75 | 14.75 | 14.75 | 15.80 | 14.75 | -0.06% |
| Dec 8, 2025 | 14.76 | 14.76 | 14.76 | 15.81 | 14.76 | -0.44% |
| Dec 5, 2025 | 14.83 | 14.83 | 14.83 | 15.88 | 14.83 | 0.19% |
| Dec 4, 2025 | 14.80 | 14.80 | 14.80 | 15.85 | 14.80 | -0.13% |
| Dec 3, 2025 | 14.82 | 14.82 | 14.82 | 15.87 | 14.82 | 0.89% |
| Dec 2, 2025 | 14.69 | 14.69 | 14.69 | 15.73 | 14.69 | 0.13% |
| Dec 1, 2025 | 14.67 | 14.67 | 14.67 | 15.71 | 14.67 | -0.44% |
| Nov 28, 2025 | 14.73 | 14.73 | 14.73 | 15.78 | 14.73 | 0.32% |
| Nov 26, 2025 | 14.69 | 14.69 | 14.69 | 15.73 | 14.69 | 0.25% |
| Nov 25, 2025 | 14.65 | 14.65 | 14.65 | 15.69 | 14.65 | 0.90% |