American Funds American Balanced Fund® Class F-2 (AMBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.30
-0.36 (-1.01%)
Feb 21, 2025, 8:00 PM EST
AMBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.22% |
| Feb 19, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.20% |
| Feb 18, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.03% |
| Feb 14, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.08% |
| Feb 13, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.62% |
| Feb 12, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.25% |
| Feb 11, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| Feb 10, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.57% |
| Feb 7, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.81% |
| Feb 6, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.25% |
| Feb 5, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.65% |
| Feb 4, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.45% |
| Feb 3, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.37% |
| Jan 31, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.23% |
| Jan 30, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.68% |
| Jan 29, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.06% |
| Jan 28, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.34% |
| Jan 27, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -1.43% |
| Jan 24, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.23% |
| Jan 23, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.31% |
| Jan 22, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.14% |
| Jan 21, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.94% |
| Jan 17, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.63% |
| Jan 16, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.29% |
| Jan 15, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 1.26% |
| Jan 14, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.18% |
| Jan 13, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.03% |
| Jan 10, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.99% |
| Jan 8, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.06% |
| Jan 7, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.72% |
| Jan 6, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.46% |
| Jan 3, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.61% |
| Jan 2, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.15% |
| Dec 31, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.23% |
| Dec 30, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.58% |
| Dec 27, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.63% |
| Dec 26, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.14% |
| Dec 24, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.67% |
| Dec 23, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.61% |
| Dec 20, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.76% |
| Dec 19, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.50% |
| Dec 18, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -2.31% |
| Dec 17, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.57% |
| Dec 16, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -5.19% |
| Dec 13, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 35.03 | 0.90% |
| Dec 12, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 34.72 | -0.62% |
| Dec 11, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 34.93 | 0.60% |
| Dec 10, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 34.72 | -0.38% |
| Dec 9, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 34.86 | -0.46% |
| Dec 6, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 35.02 | 0.19% |
| Dec 5, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 34.95 | -0.19% |
| Dec 4, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 35.02 | 0.43% |
| Dec 3, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.87 | 0.03% |
| Dec 2, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 34.86 | 0.19% |
| Nov 29, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 34.79 | 0.46% |
| Nov 27, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 34.63 | -0.16% |
| Nov 26, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 34.69 | 0.19% |
| Nov 25, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 34.62 | 0.63% |
| Nov 22, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 34.40 | 0.30% |
| Nov 21, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.30 | 0.36% |
| Nov 20, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.18 | -0.03% |
| Nov 19, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.19 | 0.11% |
| Nov 18, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 34.15 | 0.33% |
| Nov 15, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 34.04 | -0.88% |
| Nov 14, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 34.34 | -0.46% |
| Nov 13, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 34.50 | -0.11% |
| Nov 12, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 34.54 | -0.62% |
| Nov 11, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 34.75 | -0.14% |
| Nov 8, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 34.80 | 0.24% |
| Nov 7, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 34.72 | 0.60% |
| Nov 6, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 34.51 | 1.19% |
| Nov 5, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.10 | 0.92% |
| Nov 4, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 33.79 | -0.06% |
| Nov 1, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 33.81 | - |
| Oct 31, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 33.81 | -1.02% |
| Oct 30, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 34.16 | -0.17% |
| Oct 29, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 34.22 | 0.28% |
| Oct 28, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 34.12 | - |
| Oct 25, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 34.12 | 0.03% |
| Oct 24, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.11 | -0.08% |
| Oct 23, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.14 | -0.58% |
| Oct 22, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 34.34 | 0.05% |
| Oct 21, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 34.32 | -0.44% |
| Oct 18, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 34.47 | 0.05% |
| Oct 17, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 34.45 | 0.14% |
| Oct 16, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 34.40 | 0.41% |
| Oct 15, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 34.26 | -0.76% |
| Oct 14, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 34.53 | 0.36% |
| Oct 11, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 34.40 | 0.44% |
| Oct 10, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 34.25 | -0.11% |
| Oct 9, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 34.29 | 0.41% |
| Oct 8, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 34.15 | 0.47% |
| Oct 7, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 33.99 | -0.58% |
| Oct 4, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.19 | 0.39% |
| Oct 3, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 34.06 | -0.22% |
| Oct 2, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 34.13 | 0.08% |
| Oct 1, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.10 | -0.22% |
| Sep 30, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.18 | 0.03% |
| Sep 27, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 34.17 | -0.06% |
| Sep 26, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.19 | 0.28% |