American Funds American Balanced Fund® Class F-3 (AFMBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.67
-0.09 (-0.25%)
Feb 21, 2025, 8:05 AM EST
AFMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.25% |
| Feb 19, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.20% |
| Feb 18, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.03% |
| Feb 14, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.08% |
| Feb 13, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.62% |
| Feb 12, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.25% |
| Feb 11, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| Feb 10, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.57% |
| Feb 7, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.81% |
| Feb 6, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.25% |
| Feb 5, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.65% |
| Feb 4, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.45% |
| Feb 3, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.37% |
| Jan 31, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -0.20% |
| Jan 30, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.68% |
| Jan 29, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.06% |
| Jan 28, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.34% |
| Jan 27, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -1.46% |
| Jan 24, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0.23% |
| Jan 23, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.31% |
| Jan 22, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.14% |
| Jan 21, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.97% |
| Jan 17, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.63% |
| Jan 16, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.29% |
| Jan 15, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 1.23% |
| Jan 14, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.18% |
| Jan 13, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.03% |
| Jan 10, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.96% |
| Jan 8, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.06% |
| Jan 7, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.72% |
| Jan 6, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.46% |
| Jan 3, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.61% |
| Jan 2, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.15% |
| Dec 31, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.23% |
| Dec 30, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.61% |
| Dec 27, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.60% |
| Dec 26, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.14% |
| Dec 24, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.67% |
| Dec 23, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.58% |
| Dec 20, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.76% |
| Dec 19, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.47% |
| Dec 18, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -2.34% |
| Dec 17, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.57% |
| Dec 16, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -5.19% |
| Dec 13, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 35.04 | 0.90% |
| Dec 12, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 34.73 | -0.62% |
| Dec 11, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 34.94 | 0.60% |
| Dec 10, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 34.74 | -0.38% |
| Dec 9, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 34.87 | -0.46% |
| Dec 6, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 35.03 | 0.19% |
| Dec 5, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 34.96 | -0.19% |
| Dec 4, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 35.03 | 0.43% |
| Dec 3, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 34.88 | 0.03% |
| Dec 2, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 34.87 | 0.19% |
| Nov 29, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 34.80 | 0.46% |
| Nov 27, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 34.64 | -0.16% |
| Nov 26, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 34.70 | 0.19% |
| Nov 25, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 34.63 | 0.63% |
| Nov 22, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 34.42 | 0.30% |
| Nov 21, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 34.31 | 0.36% |
| Nov 20, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 34.19 | -0.03% |
| Nov 19, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.20 | 0.11% |
| Nov 18, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 34.16 | 0.36% |
| Nov 15, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 34.04 | -0.91% |
| Nov 14, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 34.35 | -0.44% |
| Nov 13, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 34.50 | -0.14% |
| Nov 12, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 34.55 | -0.62% |
| Nov 11, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 34.76 | -0.14% |
| Nov 8, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 34.81 | 0.24% |
| Nov 7, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 34.73 | 0.60% |
| Nov 6, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 34.52 | 1.19% |
| Nov 5, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 34.11 | 0.95% |
| Nov 4, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 33.79 | -0.08% |
| Nov 1, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 33.82 | 0.03% |
| Oct 31, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 33.81 | -1.05% |
| Oct 30, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.17 | -0.17% |
| Oct 29, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 34.23 | 0.28% |
| Oct 28, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.13 | - |
| Oct 25, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.13 | 0.03% |
| Oct 24, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 34.12 | -0.06% |
| Oct 23, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 34.14 | -0.60% |
| Oct 22, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 34.35 | 0.08% |
| Oct 21, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 34.32 | -0.46% |
| Oct 18, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.48 | 0.08% |
| Oct 17, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 34.45 | 0.11% |
| Oct 16, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 34.42 | 0.41% |
| Oct 15, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 34.27 | -0.76% |
| Oct 14, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 34.54 | 0.36% |
| Oct 11, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 34.42 | 0.44% |
| Oct 10, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 34.26 | -0.11% |
| Oct 9, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 34.30 | 0.44% |
| Oct 8, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 34.15 | 0.47% |
| Oct 7, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 33.99 | -0.58% |
| Oct 4, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 34.19 | 0.39% |
| Oct 3, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 34.06 | -0.22% |
| Oct 2, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.13 | 0.06% |
| Oct 1, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 34.11 | -0.19% |
| Sep 30, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.18 | - |
| Sep 27, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.18 | -0.06% |
| Sep 26, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.20 | 0.30% |