American Funds American Balanced Fund® Class F-2 (AMBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.99
-0.32 (-0.93%)
Mar 28, 2025, 8:00 PM EST
AMBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | - | - |
| Mar 27, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.35% |
| Mar 26, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.72% |
| Mar 25, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.06% |
| Mar 24, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.70% |
| Mar 21, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.09% |
| Mar 20, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.09% |
| Mar 19, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.79% |
| Mar 18, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.58% |
| Mar 17, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.58% |
| Mar 14, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 1.09% |
| Mar 13, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -0.65% |
| Mar 12, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.29% |
| Mar 11, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.29% |
| Mar 10, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -1.70% |
| Mar 7, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.52 | 0.49% |
| Mar 6, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.35 | -1.12% |
| Mar 5, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.74 | 0.72% |
| Mar 4, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.49 | -0.77% |
| Mar 3, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.76 | -0.94% |
| Feb 28, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.09 | 0.92% |
| Feb 27, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.77 | -1.05% |
| Feb 26, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.14 | 0.26% |
| Feb 25, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.05 | -0.03% |
| Feb 24, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.06 | -0.31% |
| Feb 21, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.17 | -1.01% |
| Feb 20, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.53 | -0.22% |
| Feb 19, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.61 | 0.20% |
| Feb 18, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.54 | 0.03% |
| Feb 14, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.53 | -0.08% |
| Feb 13, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.56 | 0.62% |
| Feb 12, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.34 | -0.25% |
| Feb 11, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.43 | - |
| Feb 10, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.43 | 0.57% |
| Feb 7, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.23 | -0.81% |
| Feb 6, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.52 | 0.25% |
| Feb 5, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.43 | 0.65% |
| Feb 4, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.20 | 0.45% |
| Feb 3, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.04 | -0.37% |
| Jan 31, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.17 | -0.23% |
| Jan 30, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.25 | 0.68% |
| Jan 29, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.01 | -0.06% |
| Jan 28, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.03 | 0.34% |
| Jan 27, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 34.91 | -1.43% |
| Jan 24, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.42 | 0.23% |
| Jan 23, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.34 | 0.31% |
| Jan 22, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.23 | 0.14% |
| Jan 21, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.18 | 0.94% |
| Jan 17, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.85 | 0.63% |
| Jan 16, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.63 | 0.29% |