American Beacon Balanced Fund Class A (ABFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.20
-0.23 (-1.85%)
At close: Nov 5, 2026
ABFAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.85% |
| Nov 4, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.39% |
| Nov 3, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.33% |
| Nov 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.24% |
| Oct 30, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.32% |
| Oct 29, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.44% |
| Oct 28, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.26 | 0.16% |
| Oct 27, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.24 | 0.08% |
| Oct 26, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.23 | 0.16% |
| Oct 23, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.21 | -0.25% |
| Oct 22, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.24 | 0.66% |
| Oct 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.16 | 0.08% |
| Oct 20, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.15 | 0.74% |
| Oct 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.06 | -0.25% |
| Oct 16, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.09 | -0.07% |
| Oct 15, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.10 | 0.99% |
| Oct 14, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 11.98 | -0.50% |
| Oct 13, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.04 | 0.33% |
| Oct 12, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.00 | 0.25% |
| Oct 9, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 11.97 | 0.50% |
| Oct 8, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.91 | 0.42% |
| Oct 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.86 | -0.50% |
| Oct 6, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.92 | 0.34% |
| Oct 5, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.88 | 0.25% |
| Oct 2, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.85 | 0.42% |
| Oct 1, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.80 | 0.33% |
| Sep 30, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.76 | -0.42% |
| Sep 29, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.81 | -0.08% |
| Sep 28, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.82 | -0.76% |
| Sep 25, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 11.91 | 0.42% |
| Sep 24, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.86 | -0.59% |
| Sep 23, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.93 | -0.58% |
| Sep 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.00 | -0.25% |
| Sep 21, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.03 | 0.25% |
| Sep 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.00 | -0.74% |
| Sep 17, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.09 | 0.66% |
| Sep 16, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.01 | -0.82% |
| Sep 15, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.11 | -0.08% |
| Sep 14, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.12 | -0.25% |
| Sep 11, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.15 | 0.50% |
| Sep 10, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.09 | -0.65% |
| Sep 9, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.17 | -0.49% |
| Sep 8, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.23 | -0.64% |
| Sep 4, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.30 | -0.24% |
| Sep 3, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.33 | 0.64% |
| Sep 2, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.26 | 0.41% |
| Sep 1, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.21 | -0.41% |
| Aug 31, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.26 | -0.40% |
| Aug 28, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.30 | - |
| Aug 27, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.30 | - |