American Funds American Balanced Fund® Class A (ABALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.49
+0.33 (0.89%)
Aug 12, 2025, 4:00 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | - | 0.89% |
| Aug 11, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -0.05% |
| Aug 8, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.35% |
| Aug 7, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.05% |
| Aug 6, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.27% |
| Aug 5, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -0.56% |
| Aug 4, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 1.14% |
| Aug 1, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.70% |
| Jul 31, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.30% |
| Jul 30, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.03% |
| Jul 29, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| Jul 28, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -0.19% |
| Jul 25, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.22% |
| Jul 24, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.05% |
| Jul 23, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.57% |
| Jul 22, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.05% |
| Jul 21, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.22% |
| Jul 18, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.08% |
| Jul 17, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.27% |
| Jul 16, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.19% |
| Jul 15, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -0.38% |
| Jul 14, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.11% |
| Jul 11, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.32% |
| Jul 10, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.27% |
| Jul 9, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.57% |
| Jul 8, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.08% |
| Jul 7, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.54% |
| Jul 3, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.46% |
| Jul 2, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.27% |
| Jul 1, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.22% |
| Jun 30, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.47% |
| Jun 27, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.25% |
| Jun 26, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.75% |
| Jun 25, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.11% |
| Jun 24, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.03% |
| Jun 23, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.56% |
| Jun 20, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.14% |
| Jun 18, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.03% |
| Jun 17, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -0.34% |
| Jun 16, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.48% |
| Jun 13, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.89% |
| Jun 12, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.39% |
| Jun 11, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.39% |
| Jun 10, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.31% |
| Jun 9, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.75% |
| Jun 6, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.54 | 0.22% |
| Jun 5, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.46 | -0.11% |
| Jun 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.50 | 0.34% |
| Jun 3, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.38 | 0.42% |
| Jun 2, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.23 | 0.37% |