American Beacon Balanced Fund Advisor Class (ABLSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.17
+0.19 (1.46%)
At close: Mar 31, 2026
ABLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.46% |
| Mar 30, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Mar 27, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.92% |
| Mar 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.61% |
| Mar 25, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.53% |
| Mar 24, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.23% |
| Mar 23, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.93% |
| Mar 20, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.92% |
| Mar 19, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.15% |
| Mar 18, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.99% |
| Mar 17, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.46% |
| Mar 16, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.61% |
| Mar 13, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.08% |
| Mar 12, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.21% |
| Mar 11, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.23% |
| Mar 10, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.53% |
| Mar 9, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.15% |
| Mar 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.82% |
| Mar 5, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.74% |
| Mar 4, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.15% |
| Mar 3, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.81% |
| Mar 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.44% |
| Feb 27, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.29% |
| Feb 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.37% |
| Feb 25, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.15% |
| Feb 24, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.29% |
| Feb 23, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.95% |
| Feb 20, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.22% |
| Feb 19, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.07% |
| Feb 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.44% |
| Feb 17, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.22% |
| Feb 13, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.66% |
| Feb 12, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.95% |
| Feb 11, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| Feb 10, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.37% |
| Feb 9, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.07% |
| Feb 6, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.18% |
| Feb 5, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.66% |
| Feb 4, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.04% |
| Feb 3, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.07% |
| Feb 2, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.37% |
| Jan 30, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.30% |
| Jan 29, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.30% |
| Jan 28, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.15% |
| Jan 27, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.22% |
| Jan 26, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.37% |
| Jan 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.30% |
| Jan 22, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.22% |
| Jan 21, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.06% |
| Jan 20, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -1.19% |