American Beacon Balanced Fund R5 Class (AADBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.40
+0.14 (0.98%)
May 5, 2025, 8:05 AM EDT
AADBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | 0.98% |
| May 1, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.14% |
| Apr 30, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.07% |
| Apr 29, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.28% |
| Apr 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.14% |
| Apr 25, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.07% |
| Apr 24, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.28% |
| Apr 23, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.79% |
| Apr 22, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.45% |
| Apr 21, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.29% |
| Apr 17, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.36% |
| Apr 16, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.64% |
| Apr 15, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.14% |
| Apr 14, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.01% |
| Apr 11, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.73% |
| Apr 10, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -2.35% |
| Apr 9, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 4.31% |
| Apr 8, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -1.10% |
| Apr 7, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.87% |
| Apr 4, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -3.72% |
| Apr 3, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -2.93% |
| Apr 2, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.34% |
| Apr 1, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.34% |
| Mar 31, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.61 | 0.48% |
| Mar 28, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.54 | -0.75% |
| Mar 27, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.65 | -0.54% |
| Mar 26, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.73 | -0.20% |
| Mar 25, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.76 | -0.07% |
| Mar 24, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.77 | 0.68% |
| Mar 21, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.67 | -0.47% |
| Mar 20, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.74 | -0.07% |
| Mar 19, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.75 | 0.61% |
| Mar 18, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.66 | -0.20% |
| Mar 17, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.69 | 0.82% |
| Mar 14, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.57 | 1.24% |
| Mar 13, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.39 | -0.48% |
| Mar 12, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.46 | -0.27% |
| Mar 11, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.50 | -0.61% |
| Mar 10, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.59 | -0.88% |
| Mar 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.72 | 0.48% |
| Mar 6, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.65 | -0.54% |
| Mar 5, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.73 | 0.61% |
| Mar 4, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.64 | -1.27% |
| Mar 3, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.83 | -0.80% |
| Feb 28, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.95 | 0.87% |
| Feb 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.82 | -0.47% |
| Feb 26, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.89 | -0.07% |
| Feb 25, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.90 | 0.27% |
| Feb 24, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.86 | 0.13% |
| Feb 21, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.84 | -0.73% |