American Beacon Balanced Fund Advisor Class (ABLSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.88
+0.12 (0.94%)
May 2, 2025, 4:00 PM EDT
ABLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.94% |
| May 1, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.08% |
| Apr 30, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.08% |
| Apr 29, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.24% |
| Apr 28, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.16% |
| Apr 25, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.08% |
| Apr 24, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.27% |
| Apr 23, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.80% |
| Apr 22, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.46% |
| Apr 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.28% |
| Apr 17, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.32% |
| Apr 16, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.56% |
| Apr 15, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.08% |
| Apr 14, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.97% |
| Apr 11, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.73% |
| Apr 10, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -2.31% |
| Apr 9, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 4.32% |
| Apr 8, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.15% |
| Apr 7, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.90% |
| Apr 4, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -3.68% |
| Apr 3, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -2.97% |
| Apr 2, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.38% |
| Apr 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.30% |
| Mar 31, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.08 | 0.46% |
| Mar 28, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.02 | -0.76% |
| Mar 27, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | -0.45% |
| Mar 26, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.18 | -0.23% |
| Mar 25, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.21 | -0.08% |
| Mar 24, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.22 | 0.68% |
| Mar 21, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.13 | -0.53% |
| Mar 20, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.20 | -0.08% |
| Mar 19, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.21 | 0.61% |
| Mar 18, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.13 | -0.15% |
| Mar 17, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.15 | 0.84% |
| Mar 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | 1.24% |
| Mar 13, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.88 | -0.54% |
| Mar 12, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.95 | -0.23% |
| Mar 11, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 12.98 | -0.61% |
| Mar 10, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.06 | -0.91% |
| Mar 7, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.18 | 0.46% |
| Mar 6, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | -0.53% |
| Mar 5, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.19 | 0.61% |
| Mar 4, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.11 | -1.27% |
| Mar 3, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.28 | -0.82% |
| Feb 28, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.39 | 0.90% |
| Feb 27, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.27 | -0.52% |
| Feb 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - |
| Feb 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | 0.22% |
| Feb 24, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.31 | 0.15% |
| Feb 21, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | -0.74% |