American Funds American Balanced Fund Class A (ABALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.00
+0.15 (0.37%)
Aug 19, 2026, 4:00 PM EST
ABALX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2026 | 40.85 | 41.00 | 40.85 | 41.00 | - | 0.37% |
| Aug 18, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -0.44% |
| Aug 17, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -0.32% |
| Aug 14, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -0.41% |
| Aug 13, 2026 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.51% |
| Aug 12, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.10% |
| Aug 11, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.07% |
| Aug 10, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.05% |
| Aug 7, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.34% |
| Aug 6, 2026 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.36% |
| Aug 5, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Aug 4, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 1.18% |
| Aug 3, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.59% |
| Jul 31, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.17% |
| Jul 30, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 1.10% |
| Jul 29, 2026 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.99% |
| Jul 28, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.20% |
| Jul 27, 2026 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.10% |
| Jul 24, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.20% |
| Jul 23, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.54% |
| Jul 22, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -0.02% |
| Jul 21, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.70% |
| Jul 20, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -0.12% |
| Jul 17, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.47% |
| Jul 16, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.39% |
| Jul 15, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 0.22% |
| Jul 14, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.12% |
| Jul 13, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.78% |
| Jul 10, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.05% |
| Jul 9, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.44% |
| Jul 8, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | -0.20% |
| Jul 7, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -0.56% |
| Jul 6, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.52% |
| Jul 2, 2026 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -0.05% |
| Jul 1, 2026 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.68% |
| Jun 30, 2026 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.29% |
| Jun 29, 2026 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.81% |
| Jun 26, 2026 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.15% |
| Jun 25, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.44% |
| Jun 24, 2026 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 0.25% |
| Jun 23, 2026 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -1.01% |
| Jun 22, 2026 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -0.34% |
| Jun 18, 2026 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.84% |
| Jun 17, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.59% |
| Jun 16, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.32% |
| Jun 15, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 1.06% |
| Jun 12, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | 40.52 | 0.27% |
| Jun 11, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.41 | 1.58% |
| Jun 10, 2026 | 39.89 | 39.89 | 39.89 | 39.89 | 39.78 | -1.14% |
| Jun 9, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.24 | 0.27% |