American Beacon Balanced R5 (AADBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.65
0.00 (0.00%)
Sep 17, 2025, 8:05 AM EDT
AADBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | - | - |
| 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% |
| Aug 18, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.07% |
| Aug 15, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.20% |
| Aug 14, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.33% |
| Aug 13, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.99% |
| Aug 12, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.07% |
| Aug 11, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.20% |
| Aug 8, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% |
| Aug 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.07% |
| Aug 6, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.20% |
| Aug 5, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.07% |
| Aug 4, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.60% |
| Aug 1, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.73% |
| Jul 31, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.53% |
| Jul 30, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.59% |
| Jul 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.07% |
| Jul 28, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.33% |
| Jul 25, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.46% |
| Jul 24, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.46% |
| Jul 23, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.73% |
| Jul 22, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.73% |
| Jul 21, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| Jul 18, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.07% |
| Jul 17, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% |
| Jul 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% |
| Jul 15, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.99% |
| Jul 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jul 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.59% |
| Jul 10, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.20% |
| Jul 9, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.13% |