American Funds American Balanced Fund® Class A (ABALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.68
+0.15 (0.42%)
Jun 4, 2025, 8:09 AM EDT
ABALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | - | - |
| Jun 3, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.42% |
| Jun 2, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.37% |
| May 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.08% |
| May 29, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.34% |
| May 28, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.25% |
| May 27, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 1.38% |
| May 23, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.14% |
| May 22, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.09% |
| May 21, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -1.13% |
| May 20, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.14% |
| May 19, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.26% |
| May 16, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.46% |
| May 15, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.46% |
| May 14, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.23% |
| May 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.29% |
| May 12, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1.60% |
| May 9, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.09% |
| May 8, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.15% |
| May 7, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.23% |
| May 6, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.35% |
| May 5, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.23% |
| May 2, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.91% |
| May 1, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.26% |
| Apr 30, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.15% |
| Apr 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.24% |
| Apr 28, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.27% |
| Apr 25, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.36% |
| Apr 24, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 1.32% |
| Apr 23, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 1.03% |
| Apr 22, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 1.35% |
| Apr 21, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -1.46% |
| Apr 17, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -0.24% |
| Apr 16, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.93% |
| Apr 15, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.03% |
| Apr 14, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.69% |
| Apr 11, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 1.10% |
| Apr 10, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -2.15% |
| Apr 9, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 5.12% |
| Apr 8, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.84% |
| Apr 7, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -2.01% |
| Apr 4, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -2.12% |
| Apr 3, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -2.56% |
| Apr 2, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.26% |
| Apr 1, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.38% |
| Mar 31, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.38% |
| Mar 28, 2025 | 34.02 | 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% |