American Funds American Balanced Fund® Class A (ABALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.02
-0.32 (-0.93%)
Mar 28, 2025, 8:03 PM EST
ABALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | - | -0.93% |
| Mar 27, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.38% |
| Mar 26, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.69% |
| Mar 25, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.03% |
| Mar 24, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.70% |
| Mar 21, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.09% |
| Mar 20, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.06% |
| Mar 19, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.76% |
| Mar 18, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.58% |
| Mar 17, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.58% |
| Mar 14, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 1.12% |
| Mar 13, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.67% |
| Mar 12, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.32% |
| Mar 11, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.32% |
| Mar 10, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.67% |
| Mar 7, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.57 | 0.52% |
| Mar 6, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.39 | -1.15% |
| Mar 5, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.79 | 0.72% |
| Mar 4, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.54 | -0.74% |
| Mar 3, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.80 | -0.96% |
| Feb 28, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.14 | 0.95% |
| Feb 27, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.81 | -1.08% |
| Feb 26, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.19 | 0.28% |
| Feb 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.09 | -0.06% |
| Feb 24, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.11 | -0.31% |
| Feb 21, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.22 | -0.98% |
| Feb 20, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.57 | -0.25% |
| Feb 19, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.66 | 0.22% |
| Feb 18, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.58 | - |
| Feb 14, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.58 | -0.06% |
| Feb 13, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.60 | 0.59% |
| Feb 12, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.39 | -0.25% |
| Feb 11, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.48 | - |
| Feb 10, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.48 | 0.57% |
| Feb 7, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.28 | -0.81% |
| Feb 6, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.57 | 0.25% |
| Feb 5, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.48 | 0.65% |
| Feb 4, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.25 | 0.45% |
| Feb 3, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.09 | -0.37% |
| Jan 31, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.22 | -0.23% |
| Jan 30, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.30 | 0.71% |
| Jan 29, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.05 | -0.09% |
| Jan 28, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.08 | 0.34% |
| Jan 27, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 34.96 | -1.43% |
| Jan 24, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.47 | 0.23% |
| Jan 23, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.39 | 0.31% |
| Jan 22, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.28 | 0.14% |
| Jan 21, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.23 | 0.94% |
| Jan 17, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 34.90 | 0.63% |
| Jan 16, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.68 | 0.29% |