American Funds American Balanced Fund® Class A (ABALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.91
+0.10 (0.27%)
Jul 17, 2025, 4:00 PM EDT
ABALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | - | - |
| 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% |
| May 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.10 | 0.08% |
| May 29, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.07 | 0.34% |
| May 28, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.95 | -0.25% |
| May 27, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.04 | 1.38% |
| May 23, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.56 | -0.14% |
| May 22, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.61 | 0.09% |
| May 21, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.58 | -1.13% |
| May 20, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 34.98 | -0.14% |
| May 19, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.03 | 0.26% |
| May 16, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 34.94 | 0.46% |
| May 15, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 34.78 | 0.46% |
| May 14, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.62 | -0.23% |
| May 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | 0.29% |
| May 12, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.60 | 1.60% |
| May 9, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.06 | -0.09% |
| May 8, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.09 | 0.15% |
| May 7, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.04 | 0.23% |
| May 6, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 33.96 | -0.35% |