American Beacon Balanced Adv (ABLSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.32
-0.06 (-0.42%)
At close: Dec 12, 2025
ABLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.42% |
| Dec 11, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.49% |
| Dec 10, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.20% |
| Dec 9, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.07% |
| Dec 8, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.35% |
| Dec 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.14% |
| Dec 4, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.14% |
| Dec 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.92% |
| Dec 2, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.14% |
| Dec 1, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.50% |
| Nov 28, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.28% |
| Nov 26, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.28% |
| Nov 25, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.86% |
| Nov 24, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.36% |
| Nov 21, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1.39% |
| Nov 20, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.58% |
| Nov 19, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.36% |
| Nov 18, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.07% |
| Nov 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.86% |
| Nov 14, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.36% |
| Nov 13, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.64% |
| Nov 12, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.14% |
| Nov 11, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.43% |
| Nov 10, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.14% |
| Nov 7, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.36% |
| Nov 6, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.14% |
| Nov 5, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.22% |
| Nov 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.57% |
| Nov 3, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.14% |
| Oct 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.21% |
| Oct 30, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.57% |
| Oct 29, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.78% |
| Oct 28, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.56% |
| Oct 27, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.35% |
| Oct 24, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.28% |
| Oct 23, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.35% |
| Oct 22, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.28% |
| Oct 21, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.57% |
| Oct 20, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.64% |
| Oct 17, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.29% |
| Oct 16, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.64% |
| Oct 15, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.14% |
| Oct 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.86% |
| Oct 13, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.80% |
| Oct 10, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.43% |
| Oct 9, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.57% |
| Oct 8, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Oct 7, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.35% |
| Oct 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.07% |
| Oct 3, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.36% |