American Beacon Balanced Fund R5 Class (AADBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.81
-0.04 (-0.27%)
Apr 1, 2026, 4:00 PM EST
AADBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | - | -0.27% |
| Mar 31, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.50% |
| Mar 30, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.07% |
| Mar 27, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.81% |
| Mar 26, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.67% |
| Mar 25, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.54% |
| Mar 24, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.27% |
| Mar 23, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.89% |
| Mar 20, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.88% |
| Mar 19, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.14% |
| Mar 18, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.01% |
| Mar 17, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.47% |
| Mar 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% |
| Mar 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.14% |
| Mar 12, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.14% |
| Mar 11, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.27% |
| Mar 10, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.53% |
| Mar 9, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.20% |
| Mar 6, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.93% |
| Mar 5, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.66% |
| Mar 4, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.13% |
| Mar 3, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.78% |
| Mar 2, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.45% |
| Feb 27, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.32% |
| Feb 26, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.39% |
| Feb 25, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.13% |
| Feb 24, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.26% |
| Feb 23, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.91% |
| Feb 20, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.26% |
| Feb 19, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.13% |
| Feb 18, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.46% |
| Feb 17, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.19% |
| Feb 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% |
| Feb 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.91% |
| Feb 11, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Feb 10, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.32% |
| Feb 9, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.06% |
| 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% |