American Beacon Balanced Fund Class A (ABFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.65
+0.15 (1.20%)
At close: Feb 6, 2026
ABFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.20% |
| Feb 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.56% |
| Feb 4, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.96% |
| Feb 3, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Feb 2, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.40% |
| Jan 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.32% |
| Jan 29, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.40% |
| Jan 28, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.16% |
| Jan 27, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.24% |
| Jan 26, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.40% |
| Jan 23, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.40% |
| Jan 22, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.32% |
| Jan 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.98% |
| Jan 20, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.05% |
| Jan 16, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.56% |
| Jan 15, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Jan 14, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.24% |
| Jan 13, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.16% |
| Jan 12, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.24% |
| Jan 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.24% |
| Jan 8, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.65% |
| Jan 7, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.72% |
| Jan 6, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.48% |
| Jan 5, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.73% |
| Jan 2, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.49% |
| Dec 31, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.49% |
| Dec 30, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| Dec 29, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.16% |
| Dec 26, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.08% |
| Dec 24, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.24% |
| Dec 23, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.08% |
| Dec 22, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -7.78% |
| Dec 19, 2025 | 12.31 | 12.31 | 12.31 | 13.36 | 12.31 | 0.30% |
| Dec 18, 2025 | 12.27 | 12.27 | 12.27 | 13.32 | 12.27 | 0.08% |
| Dec 17, 2025 | 12.27 | 12.27 | 12.27 | 13.31 | 12.26 | -0.15% |
| Dec 16, 2025 | 12.28 | 12.28 | 12.28 | 13.33 | 12.28 | -0.52% |
| Dec 15, 2025 | 12.35 | 12.35 | 12.35 | 13.40 | 12.35 | 0.07% |
| Dec 12, 2025 | 12.34 | 12.34 | 12.34 | 13.39 | 12.34 | -0.45% |
| Dec 11, 2025 | 12.39 | 12.39 | 12.39 | 13.45 | 12.39 | 0.52% |
| Dec 10, 2025 | 12.33 | 12.33 | 12.33 | 13.38 | 12.33 | 1.21% |
| Dec 9, 2025 | 12.18 | 12.18 | 12.18 | 13.22 | 12.18 | -0.08% |
| Dec 8, 2025 | 12.19 | 12.19 | 12.19 | 13.23 | 12.19 | -0.38% |
| Dec 5, 2025 | 12.24 | 12.24 | 12.24 | 13.28 | 12.24 | 0.15% |
| Dec 4, 2025 | 12.22 | 12.22 | 12.22 | 13.26 | 12.22 | -0.08% |
| Dec 3, 2025 | 12.23 | 12.23 | 12.23 | 13.27 | 12.23 | 0.84% |
| Dec 2, 2025 | 12.13 | 12.13 | 12.13 | 13.16 | 12.13 | 0.08% |
| Dec 1, 2025 | 12.12 | 12.12 | 12.12 | 13.15 | 12.12 | -0.38% |
| Nov 28, 2025 | 12.16 | 12.16 | 12.16 | 13.20 | 12.16 | 0.23% |
| Nov 26, 2025 | 12.14 | 12.14 | 12.14 | 13.17 | 12.14 | 0.38% |
| Nov 25, 2025 | 12.09 | 12.09 | 12.09 | 13.12 | 12.09 | 0.77% |