American Beacon Balanced Adv (ABLSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.04
-0.26 (-1.82%)
At close: Nov 5, 2026
ABLSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.82% |
| Nov 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.35% |
| Nov 3, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.28% |
| Nov 2, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.21% |
| Oct 30, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.28% |
| Oct 29, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.45% |
| Oct 28, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.10 | 0.07% |
| Oct 27, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.09 | 0.14% |
| Oct 26, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.07 | 0.21% |
| Oct 23, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.04 | -0.28% |
| Oct 22, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.08 | 0.72% |
| Oct 21, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.98 | 0.07% |
| Oct 20, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 13.97 | 0.64% |
| Oct 19, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.88 | -0.21% |
| Oct 16, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.91 | -0.14% |
| Oct 15, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.93 | 1.01% |
| Oct 14, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.79 | -0.43% |
| Oct 13, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.85 | 0.36% |
| Oct 12, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.80 | 0.22% |
| Oct 9, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.77 | 0.44% |
| Oct 8, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.71 | 0.51% |
| Oct 7, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.64 | -0.58% |
| Oct 6, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.72 | 0.37% |
| Oct 5, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.67 | 0.29% |
| Oct 2, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.63 | 0.36% |
| Oct 1, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.58 | 0.38% |
| Sep 30, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.53 | -0.44% |
| Sep 29, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.59 | -0.07% |
| Sep 28, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.60 | -0.80% |
| Sep 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.71 | 0.44% |
| Sep 24, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.65 | -0.58% |
| Sep 23, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.73 | -0.57% |
| Sep 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.81 | -0.29% |
| Sep 21, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.85 | 0.29% |
| Sep 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.81 | -0.72% |
| Sep 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | 0.65% |
| Sep 16, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.82 | -0.78% |
| Sep 15, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.92 | -0.14% |
| Sep 14, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 13.94 | -0.21% |
| Sep 11, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 13.97 | 0.42% |
| Sep 10, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 13.92 | -0.56% |
| Sep 9, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 13.99 | -0.56% |
| Sep 8, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.07 | -0.57% |
| Sep 4, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.15 | -0.28% |
| Sep 3, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.19 | 0.64% |
| Sep 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | 0.42% |
| Sep 1, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.04 | -0.42% |
| Aug 31, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | -0.42% |
| Aug 28, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.16 | - |
| Aug 27, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.16 | - |