American Funds American Balanced Fund Class A (ABALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.75
-0.15 (-0.38%)
Oct 1, 2026, 8:10 AM EST
ABALX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 39.90 | 39.90 | 39.75 | 39.75 | - | -0.38% |
| Sep 29, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Sep 28, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.60% |
| Sep 25, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.30% |
| Sep 24, 2026 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.15% |
| Sep 23, 2026 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -0.91% |
| Sep 22, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.10% |
| Sep 21, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.67% |
| Sep 18, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -0.15% |
| Sep 17, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.80% |
| Sep 16, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.42% |
| Sep 15, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.40% |
| Sep 14, 2026 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -0.35% |
| Sep 11, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 40.35 | 0.25% |
| Sep 10, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.25 | -0.74% |
| Sep 9, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.55 | -0.47% |
| Sep 8, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.74 | -0.19% |
| Sep 4, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | 40.82 | -0.17% |
| Sep 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.89 | 0.32% |
| Sep 2, 2026 | 40.87 | 40.87 | 40.87 | 40.87 | 40.76 | 0.34% |
| Sep 1, 2026 | 40.73 | 40.73 | 40.73 | 40.73 | 40.62 | -0.34% |
| Aug 31, 2026 | 40.87 | 40.87 | 40.87 | 40.87 | 40.76 | -0.39% |
| Aug 28, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 40.92 | -0.22% |
| Aug 27, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 41.01 | 0.12% |
| Aug 26, 2026 | 41.07 | 41.07 | 41.07 | 41.07 | 40.96 | -0.12% |
| Aug 25, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 41.01 | 0.24% |
| Aug 24, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 40.91 | -0.07% |
| Aug 21, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 40.94 | 0.37% |
| Aug 20, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.79 | -0.24% |
| Aug 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.89 | 0.37% |
| Aug 18, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.74 | -0.44% |
| Aug 17, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 40.92 | -0.32% |
| Aug 14, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.05 | -0.41% |
| Aug 13, 2026 | 41.33 | 41.33 | 41.33 | 41.33 | 41.22 | 0.51% |
| Aug 12, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 41.01 | 0.10% |
| Aug 11, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 40.97 | -0.07% |
| Aug 10, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 41.00 | -0.05% |
| Aug 7, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 41.02 | 0.34% |
| Aug 6, 2026 | 40.99 | 40.99 | 40.99 | 40.99 | 40.88 | -0.37% |
| Aug 5, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 41.03 | - |
| Aug 4, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 41.03 | 1.18% |
| Aug 3, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.55 | 0.59% |
| Jul 31, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.31 | 0.17% |
| Jul 30, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.24 | 1.10% |
| Jul 29, 2026 | 39.91 | 39.91 | 39.91 | 39.91 | 39.80 | -0.99% |
| Jul 28, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | 40.20 | 0.20% |
| Jul 27, 2026 | 40.23 | 40.23 | 40.23 | 40.23 | 40.12 | 0.10% |
| Jul 24, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.08 | -0.20% |
| Jul 23, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.16 | -0.54% |
| Jul 22, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | 40.38 | -0.02% |