American Beacon Balanced Fund Advisor Class (ABLSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.45
+0.04 (0.30%)
Jun 27, 2025, 4:00 PM EDT
ABLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.15% |
| Jul 2, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.15% |
| Jul 1, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.74% |
| Jun 30, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.45 | 0.30% |
| Jun 27, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.41 | 0.30% |
| Jun 26, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.37 | 0.75% |
| Jun 25, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.27 | -0.45% |
| Jun 24, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.33 | 0.68% |
| Jun 23, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.24 | 0.38% |
| Jun 20, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.19 | - |
| Jun 18, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.19 | 0.08% |
| Jun 17, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.18 | -0.45% |
| Jun 16, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.24 | 0.53% |
| Jun 13, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.17 | -0.90% |
| Jun 12, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.29 | 0.30% |
| Jun 11, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.25 | 0.08% |
| Jun 10, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.24 | 0.53% |
| Jun 9, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.17 | 0.30% |
| Jun 6, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.13 | 0.53% |
| Jun 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.06 | -0.15% |
| Jun 4, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.08 | - |
| Jun 3, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.08 | 0.69% |
| Jun 2, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.99 | -0.15% |
| May 30, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.01 | - |
| May 29, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.01 | 0.38% |
| May 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.96 | -0.54% |
| May 27, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.03 | 1.32% |
| May 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.86 | -0.31% |
| May 22, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.90 | -0.23% |
| May 21, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.93 | -1.59% |
| May 20, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.14 | -0.08% |
| May 19, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.15 | -0.08% |
| May 16, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | 0.53% |
| May 15, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.09 | 0.46% |
| May 14, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.03 | -0.31% |
| May 13, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.07 | -0.08% |
| May 12, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.08 | 1.78% |
| May 9, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.85 | 0.08% |
| May 8, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.84 | 0.55% |
| May 7, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.77 | 0.23% |
| May 6, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.74 | -0.39% |
| May 5, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.79 | -0.39% |
| May 2, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.84 | 0.94% |
| May 1, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.72 | -0.08% |
| Apr 30, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.73 | -0.08% |
| Apr 29, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.74 | 0.24% |
| Apr 28, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.71 | 0.16% |
| Apr 25, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.69 | -0.08% |
| Apr 24, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.70 | 1.27% |
| Apr 23, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.54 | 0.80% |