American Beacon Balanced R5 (AADBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.75
+0.15 (0.96%)
Oct 16, 2026, 8:05 AM EST
AADBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Oct 15, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.96% |
| Oct 14, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.45% |
| Oct 13, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.32% |
| Oct 12, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.26% |
| Oct 9, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.45% |
| Oct 8, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.52% |
| Oct 7, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.52% |
| Oct 6, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.32% |
| Oct 5, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.26% |
| Oct 2, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.39% |
| Oct 1, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.32% |
| Sep 30, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.31 | -0.39% |
| Sep 29, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.37 | -0.07% |
| Sep 28, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.38 | -0.77% |
| Sep 25, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.50 | 0.45% |
| Sep 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.43 | -0.64% |
| Sep 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.53 | -0.58% |
| Sep 22, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.62 | -0.26% |
| Sep 21, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.66 | 0.26% |
| Sep 18, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.62 | -0.63% |
| Sep 17, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.72 | 0.63% |
| Sep 16, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.62 | -0.82% |
| Sep 15, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.75 | -0.13% |
| Sep 14, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.77 | -0.25% |
| Sep 11, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.81 | 0.51% |
| Sep 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.73 | -0.63% |
| Sep 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.83 | -0.50% |
| Sep 8, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.91 | -0.62% |
| Sep 4, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.01 | -0.31% |
| Sep 3, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.06 | 0.69% |
| Sep 2, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 15.95 | 0.43% |
| Sep 1, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.88 | -0.43% |
| Aug 31, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 15.95 | -0.37% |
| Aug 28, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.01 | - |
| Aug 27, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.01 | -0.06% |
| Aug 26, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.02 | 0.06% |
| Aug 25, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.01 | -0.06% |
| Aug 24, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.02 | -0.06% |
| Aug 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.03 | 0.44% |
| Aug 20, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 15.96 | -0.50% |
| Aug 19, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.04 | 0.50% |
| Aug 18, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 15.96 | -0.25% |
| Aug 17, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.00 | -0.74% |
| Aug 14, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.12 | -0.12% |
| Aug 13, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.14 | 0.88% |
| Aug 12, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.00 | - |
| Aug 11, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.00 | 0.06% |
| Aug 10, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 15.99 | 0.06% |
| Aug 7, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.98 | 0.88% |