American Funds American Balanced Fund® Class A (ABALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.36
+0.26 (0.76%)
Dec 20, 2024, 8:01 PM EST
ABALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.76% |
| Dec 19, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.47% |
| Dec 18, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -2.34% |
| Dec 17, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.57% |
| Dec 16, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -5.14% |
| Dec 13, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 35.17 | 0.90% |
| Dec 12, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 34.86 | -0.62% |
| Dec 11, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 35.07 | 0.60% |
| Dec 10, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 34.87 | -0.38% |
| Dec 9, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 35.00 | -0.46% |
| Dec 6, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 35.16 | 0.19% |
| Dec 5, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 35.09 | -0.19% |
| Dec 4, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 35.16 | 0.43% |
| Dec 3, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 35.01 | 0.03% |
| Dec 2, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 35.00 | 0.19% |
| Nov 29, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 34.93 | 0.46% |
| Nov 27, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 34.77 | -0.16% |
| Nov 26, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 34.83 | 0.19% |
| Nov 25, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 34.76 | 0.63% |
| Nov 22, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 34.54 | 0.30% |
| Nov 21, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 34.44 | 0.33% |
| Nov 20, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.33 | -0.03% |
| Nov 19, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 34.34 | 0.11% |
| Nov 18, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.30 | 0.36% |
| Nov 15, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 34.18 | -0.90% |
| Nov 14, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 34.49 | -0.44% |
| Nov 13, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 34.64 | -0.14% |
| Nov 12, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 34.69 | -0.60% |
| Nov 11, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 34.89 | -0.16% |
| Nov 8, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 34.95 | 0.24% |
| Nov 7, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 34.87 | 0.60% |
| Nov 6, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 34.66 | 1.19% |
| Nov 5, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 34.25 | 0.95% |
| Nov 4, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 33.93 | -0.08% |
| Nov 1, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 33.96 | 0.03% |
| Oct 31, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 33.95 | -1.05% |
| Oct 30, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.31 | -0.17% |
| Oct 29, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 34.36 | 0.28% |
| Oct 28, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 34.27 | - |
| Oct 25, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 34.27 | 0.03% |
| Oct 24, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.26 | -0.08% |
| Oct 23, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 34.29 | -0.58% |
| Oct 22, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 34.49 | 0.08% |
| Oct 21, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 34.46 | -0.46% |
| Oct 18, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 34.62 | 0.05% |
| Oct 17, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 34.60 | 0.14% |
| Oct 16, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 34.55 | 0.38% |
| Oct 15, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.42 | -0.76% |
| Oct 14, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 34.69 | 0.38% |
| Oct 11, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 34.55 | 0.44% |
| Oct 10, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 34.40 | -0.11% |
| Oct 9, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 34.44 | 0.41% |
| Oct 8, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.30 | 0.47% |
| Oct 7, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 34.14 | -0.58% |
| Oct 4, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 34.34 | 0.39% |
| Oct 3, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 34.20 | -0.22% |
| Oct 2, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 34.28 | 0.06% |
| Oct 1, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.26 | -0.19% |
| Sep 30, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.33 | - |
| Sep 27, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.33 | -0.06% |
| Sep 26, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 34.35 | 0.30% |
| Sep 25, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 34.24 | -0.28% |
| Sep 24, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 34.34 | 0.25% |
| Sep 23, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 34.25 | 0.22% |
| Sep 20, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 34.18 | 0.08% |
| Sep 19, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 34.15 | 1.06% |
| Sep 18, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 33.79 | -0.31% |
| Sep 17, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 33.89 | -0.06% |
| Sep 16, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 33.91 | -0.08% |
| Sep 13, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 33.84 | 0.56% |
| Sep 12, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 33.65 | 0.68% |
| Sep 11, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 33.42 | 0.74% |
| Sep 10, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 33.18 | 0.31% |
| Sep 9, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 33.07 | 0.75% |
| Sep 6, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 32.83 | -1.22% |
| Sep 5, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 33.23 | -0.25% |
| Sep 4, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 33.32 | 0.06% |
| Sep 3, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 33.30 | -1.31% |
| Aug 30, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 33.74 | 0.51% |
| Aug 29, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 33.57 | -0.03% |
| Aug 28, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 33.58 | -0.36% |
| Aug 27, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 33.70 | 0.14% |
| Aug 26, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 33.66 | -0.25% |
| Aug 23, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 33.74 | 0.87% |
| Aug 22, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 33.45 | -0.64% |
| Aug 21, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 33.67 | 0.31% |
| Aug 20, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 33.56 | -0.06% |
| Aug 19, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 33.58 | 0.56% |
| Aug 16, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 33.39 | 0.14% |
| Aug 15, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 33.35 | 0.91% |
| Aug 14, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 33.04 | 0.23% |
| Aug 13, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 32.97 | 1.13% |
| Aug 12, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 32.60 | - |
| Aug 9, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 32.60 | 0.46% |
| Aug 8, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 32.45 | 1.50% |
| Aug 7, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 31.97 | -0.59% |
| Aug 6, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 32.16 | 0.41% |
| Aug 5, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 32.03 | -1.62% |
| Aug 2, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 32.55 | -0.98% |
| Aug 1, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 32.87 | -0.94% |