American Beacon Balanced Fund R5 Class (AADBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.30
-0.06 (-0.39%)
Apr 22, 2026, 8:05 AM EST
AADBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 22, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Apr 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.39% |
| Apr 20, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.20% |
| Apr 17, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.79% |
| Apr 16, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.26% |
| Apr 15, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.07% |
| Apr 14, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.07% |
| Apr 13, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.73% |
| Apr 10, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.33% |
| Apr 9, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.20% |
| Apr 8, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.34% |
| Apr 7, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| Apr 6, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.27% |
| Apr 2, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.20% |
| Apr 1, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.27% |
| Mar 31, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.78 | 1.50% |
| Mar 30, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.56 | -0.07% |
| Mar 27, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.57 | -0.81% |
| Mar 26, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.69 | -0.67% |
| Mar 25, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.79 | 0.54% |
| Mar 24, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.71 | 0.27% |
| Mar 23, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.67 | 0.89% |
| Mar 20, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.54 | -0.88% |
| Mar 19, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.67 | 0.14% |
| Mar 18, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.65 | -1.01% |
| Mar 17, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.80 | 0.47% |
| Mar 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | 0.68% |
| Mar 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | -0.14% |
| Mar 12, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.65 | -1.14% |
| Mar 11, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.82 | -0.27% |
| Mar 10, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.86 | -0.53% |
| Mar 9, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 14.94 | 0.20% |
| Mar 6, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.91 | -0.93% |
| Mar 5, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.05 | -0.66% |
| Mar 4, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.15 | 0.13% |
| Mar 3, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.13 | -0.78% |
| Mar 2, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.25 | -0.45% |
| Feb 27, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.32 | -0.32% |
| Feb 26, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.37 | 0.39% |
| Feb 25, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.31 | 0.13% |
| Feb 24, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.29 | 0.26% |
| Feb 23, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.25 | -0.91% |
| Feb 20, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.39 | 0.26% |
| Feb 19, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.35 | -0.13% |
| Feb 18, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.37 | 0.46% |
| Feb 17, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.30 | -0.19% |
| Feb 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.33 | 0.65% |
| Feb 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.23 | -0.91% |
| Feb 11, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.37 | - |
| Feb 10, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.37 | 0.32% |