American Beacon Balanced Fund Class A (ABFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.41
-0.04 (-0.35%)
May 23, 2025, 4:00 PM EDT
ABFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.52% |
| May 27, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1.31% |
| May 23, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.35% |
| May 22, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.17% |
| May 21, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.63% |
| May 20, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.09% |
| May 19, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.09% |
| May 16, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.60% |
| May 15, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.43% |
| May 14, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.34% |
| May 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| May 12, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% |
| May 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| May 8, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.62% |
| May 7, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.18% |
| May 6, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.35% |
| May 5, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.35% |
| May 2, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.89% |
| May 1, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.09% |
| Apr 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.09% |
| Apr 29, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.27% |
| Apr 28, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.18% |
| Apr 25, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.09% |
| Apr 24, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.26% |
| Apr 23, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.82% |
| Apr 22, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.47% |
| Apr 21, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.27% |
| Apr 17, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.27% |
| Apr 16, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.54% |
| Apr 15, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.09% |
| Apr 14, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.01% |
| Apr 11, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.74% |
| Apr 10, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -2.34% |
| Apr 9, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 4.32% |
| Apr 8, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.11% |
| Apr 7, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.92% |
| Apr 4, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -3.72% |
| Apr 3, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -2.92% |
| Apr 2, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.35% |
| Apr 1, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.34% |
| Mar 31, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.56 | 0.43% |
| Mar 28, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.51 | -0.77% |
| Mar 27, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.60 | -0.51% |
| Mar 26, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.66 | -0.17% |
| Mar 25, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.68 | -0.09% |
| Mar 24, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.69 | 0.68% |
| Mar 21, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.61 | -0.51% |
| Mar 20, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.67 | -0.09% |
| Mar 19, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.68 | 0.60% |
| Mar 18, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.61 | -0.17% |