American Funds American Balanced F-3 (AFMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.06
-0.37 (-0.92%)
Sep 24, 2026, 8:05 AM EST
AFMBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 40.43 | 40.43 | 40.06 | 40.06 | - | -0.92% |
| Sep 22, 2026 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 0.12% |
| Sep 21, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.65% |
| Sep 18, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.12% |
| Sep 17, 2026 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.80% |
| Sep 16, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.42% |
| Sep 15, 2026 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.40% |
| Sep 14, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | -0.34% |
| Sep 11, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 40.32 | 0.25% |
| Sep 10, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.22 | -0.74% |
| Sep 9, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.52 | -0.46% |
| Sep 8, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.71 | -0.20% |
| Sep 4, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | 40.79 | -0.17% |
| Sep 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.86 | 0.32% |
| Sep 2, 2026 | 40.87 | 40.87 | 40.87 | 40.87 | 40.73 | 0.34% |
| Sep 1, 2026 | 40.73 | 40.73 | 40.73 | 40.73 | 40.59 | -0.34% |
| Aug 31, 2026 | 40.87 | 40.87 | 40.87 | 40.87 | 40.73 | -0.36% |
| Aug 28, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 40.88 | -0.22% |
| Aug 27, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 40.97 | 0.10% |
| Aug 26, 2026 | 41.07 | 41.07 | 41.07 | 41.07 | 40.93 | -0.12% |
| Aug 25, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 40.98 | 0.24% |
| Aug 24, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 40.88 | -0.07% |
| Aug 21, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 40.91 | 0.39% |
| Aug 20, 2026 | 40.89 | 40.89 | 40.89 | 40.89 | 40.75 | -0.24% |
| Aug 19, 2026 | 40.99 | 40.99 | 40.99 | 40.99 | 40.85 | 0.37% |
| Aug 18, 2026 | 40.84 | 40.84 | 40.84 | 40.84 | 40.70 | -0.44% |
| Aug 17, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 40.88 | -0.32% |
| Aug 14, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.01 | -0.41% |
| Aug 13, 2026 | 41.32 | 41.32 | 41.32 | 41.32 | 41.18 | 0.51% |
| Aug 12, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 40.97 | 0.10% |
| Aug 11, 2026 | 41.07 | 41.07 | 41.07 | 41.07 | 40.93 | -0.07% |
| Aug 10, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 40.96 | -0.05% |
| Aug 7, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 40.98 | 0.34% |
| Aug 6, 2026 | 40.98 | 40.98 | 40.98 | 40.98 | 40.84 | -0.37% |
| Aug 5, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 40.99 | - |
| Aug 4, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 40.99 | 1.18% |
| Aug 3, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.51 | 0.60% |
| Jul 31, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.27 | 0.20% |
| Jul 30, 2026 | 40.33 | 40.33 | 40.33 | 40.33 | 40.19 | 1.08% |
| Jul 29, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.76 | -0.97% |
| Jul 28, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.15 | 0.17% |
| Jul 27, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | 40.08 | 0.10% |
| Jul 24, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 40.04 | -0.17% |
| Jul 23, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.11 | -0.54% |
| Jul 22, 2026 | 40.47 | 40.47 | 40.47 | 40.47 | 40.33 | -0.02% |
| Jul 21, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | 40.34 | 0.70% |
| Jul 20, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.06 | -0.12% |
| Jul 17, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.11 | -0.47% |
| Jul 16, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | 40.30 | -0.40% |
| Jul 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.46 | 0.22% |