American Beacon Balanced Adv (ABLSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.01
-0.08 (-0.57%)
Sep 12, 2025, 4:00 PM EDT
ABLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Sep 15, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Sep 12, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.57% |
| Sep 11, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.93% |
| Sep 10, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.29% |
| Sep 9, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.07% |
| Sep 8, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.07% |
| Sep 5, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.07% |
| Sep 4, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.58% |
| Sep 3, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.07% |
| Sep 2, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.65% |
| Aug 29, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.07% |
| Aug 28, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.07% |
| Aug 27, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.36% |
| Aug 26, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.07% |
| Aug 25, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.43% |
| Aug 22, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.68% |
| Aug 21, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.15% |
| Aug 20, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Aug 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.22% |
| Aug 18, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.07% |
| Aug 15, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.15% |
| Aug 14, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.36% |
| Aug 13, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.96% |
| Aug 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.12% |
| Aug 11, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.22% |
| Aug 8, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.37% |
| Aug 7, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Aug 6, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.15% |
| Aug 5, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.07% |
| Aug 4, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.52% |
| Aug 1, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.67% |
| Jul 31, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.52% |
| Jul 30, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.66% |
| Jul 29, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.07% |
| Jul 28, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.29% |
| Jul 25, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.44% |
| Jul 24, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.44% |
| Jul 23, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.74% |
| Jul 22, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.74% |
| Jul 21, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| Jul 18, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.15% |
| Jul 17, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.37% |
| Jul 16, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.30% |
| Jul 15, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.96% |
| Jul 14, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| Jul 11, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.59% |
| Jul 10, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.22% |
| Jul 9, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.07% |
| Jul 8, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.30% |