American Funds American Balanced A (ABALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.70
+0.26 (0.66%)
Oct 27, 2025, 4:00 PM EDT
ABALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | - | - |
| Oct 24, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.69% |
| Oct 23, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.31% |
| Oct 22, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.33% |
| Oct 21, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -0.25% |
| Oct 20, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.67% |
| Oct 17, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.13% |
| Oct 16, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.18% |
| Oct 15, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.33% |
| Oct 14, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.03% |
| Oct 13, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 1.49% |
| Oct 10, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -1.59% |
| Oct 9, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.36% |
| Oct 8, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.44% |
| Oct 7, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.26% |
| Oct 6, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.15% |
| Oct 3, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.13% |
| Oct 2, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.26% |
| Oct 1, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.57% |
| Sep 30, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.10% |
| Sep 29, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.16% |
| Sep 26, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.26% |
| Sep 25, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -0.41% |
| Sep 24, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.34% |
| Sep 23, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.03% |
| Sep 22, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.05% |
| Sep 19, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.08% |
| Sep 18, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.29% |
| Sep 17, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -0.28% |
| Sep 16, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.03% |
| Sep 15, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.10% |
| Sep 12, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -0.16% |
| Sep 11, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.49% |
| Sep 10, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 0.76% |
| Sep 9, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.08% |
| Sep 8, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.39% |
| Sep 5, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.53% |
| Sep 4, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.64% |
| Sep 3, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.29% |
| Sep 2, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -0.40% |
| Aug 29, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -0.37% |
| Aug 28, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.35% |
| Aug 27, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.19% |
| Aug 26, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.29% |
| Aug 25, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -0.37% |
| Aug 22, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 1.10% |
| Aug 21, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -0.21% |
| Aug 20, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.16% |
| Aug 19, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.37% |
| Aug 18, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.03% |