American Funds American Balanced Fund® Class F-3 (AFMBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.26
+0.34 (1.03%)
Apr 24, 2025, 8:05 AM EDT
AFMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | - | - |
| Apr 23, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 1.03% |
| Apr 22, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 1.35% |
| Apr 21, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -1.43% |
| Apr 17, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.27% |
| Apr 16, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.93% |
| Apr 15, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.06% |
| Apr 14, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.66% |
| Apr 11, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 1.10% |
| Apr 10, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -2.12% |
| Apr 9, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 5.12% |
| Apr 8, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.87% |
| Apr 7, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -1.98% |
| Apr 4, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -2.12% |
| Apr 3, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -2.56% |
| Apr 2, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.26% |
| Apr 1, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.38% |
| Mar 31, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 0.38% |
| Mar 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.93% |
| Mar 27, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.35% |
| Mar 26, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.72% |
| Mar 25, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.03% |
| Mar 24, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.73% |
| Mar 21, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.12% |
| Mar 20, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.06% |
| Mar 19, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.79% |
| Mar 18, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.58% |
| Mar 17, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.58% |
| Mar 14, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 1.09% |
| Mar 13, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.65% |
| Mar 12, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.29% |
| Mar 11, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.29% |
| Mar 10, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -1.76% |
| Mar 7, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.54 | 0.52% |
| Mar 6, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.36 | -1.12% |
| Mar 5, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.75 | 0.72% |
| Mar 4, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.50 | -0.77% |
| Mar 3, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.77 | -0.94% |
| Feb 28, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.10 | 0.92% |
| Feb 27, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.78 | -1.05% |
| Feb 26, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.15 | 0.26% |
| Feb 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.06 | -0.03% |
| Feb 24, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.07 | -0.31% |
| Feb 21, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.18 | -0.98% |
| Feb 20, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.53 | -0.25% |
| Feb 19, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.62 | 0.20% |
| Feb 18, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.55 | 0.03% |
| Feb 14, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.54 | -0.08% |
| Feb 13, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.57 | 0.62% |
| Feb 12, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.35 | -0.25% |