Skip to main content
American Funds American Balanced Fund® Class F-2 (AMBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.98
+0.22 (0.63%)
Jan 17, 2025, 8:00 PM EST

AMBFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 202534.9834.9834.9834.9834.980.63%
Jan 16, 202534.7634.7634.7634.7634.760.29%
Jan 15, 202534.6634.6634.6634.6634.661.26%
Jan 14, 202534.2334.2334.2334.2334.230.18%
Jan 13, 202534.1734.1734.1734.1734.170.03%
Jan 10, 202534.1634.1634.1634.1634.16-0.99%
Jan 8, 202534.5034.5034.5034.5034.500.06%
Jan 7, 202534.4834.4834.4834.4834.48-0.72%
Jan 6, 202534.7334.7334.7334.7334.730.46%
Jan 3, 202534.5734.5734.5734.5734.570.61%
Jan 2, 202534.3634.3634.3634.3634.360.15%
Dec 31, 202434.3134.3134.3134.3134.31-0.23%
Dec 30, 202434.3934.3934.3934.3934.39-0.58%
Dec 27, 202434.5934.5934.5934.5934.59-0.63%
Dec 26, 202434.8134.8134.8134.8134.810.14%
Dec 24, 202434.7634.7634.7634.7634.760.67%
Dec 23, 202434.5334.5334.5334.5334.530.61%
Dec 20, 202434.3234.3234.3234.3234.320.76%
Dec 19, 202434.0634.0634.0634.0634.06-0.50%
Dec 18, 202434.2334.2334.2334.2334.23-2.31%
Dec 17, 202435.0435.0435.0435.0435.04-0.57%
Dec 16, 202435.2435.2435.2435.2435.24-5.19%
Dec 13, 202437.1737.1737.1737.1735.030.90%
Dec 12, 202436.8436.8436.8436.8434.72-0.62%
Dec 11, 202437.0737.0737.0737.0734.930.60%
Dec 10, 202436.8536.8536.8536.8534.72-0.38%
Dec 9, 202436.9936.9936.9936.9934.86-0.46%
Dec 6, 202437.1637.1637.1637.1635.020.19%
Dec 5, 202437.0937.0937.0937.0934.95-0.19%
Dec 4, 202437.1637.1637.1637.1635.020.43%
Dec 3, 202437.0037.0037.0037.0034.870.03%
Dec 2, 202436.9936.9936.9936.9934.860.19%
Nov 29, 202436.9236.9236.9236.9234.790.46%
Nov 27, 202436.7536.7536.7536.7534.63-0.16%
Nov 26, 202436.8136.8136.8136.8134.690.19%
Nov 25, 202436.7436.7436.7436.7434.620.63%
Nov 22, 202436.5136.5136.5136.5134.400.30%
Nov 21, 202436.4036.4036.4036.4034.300.36%
Nov 20, 202436.2736.2736.2736.2734.18-0.03%
Nov 19, 202436.2836.2836.2836.2834.190.11%
Nov 18, 202436.2436.2436.2436.2434.150.33%
Nov 15, 202436.1236.1236.1236.1234.04-0.88%
Nov 14, 202436.4436.4436.4436.4434.34-0.46%
Nov 13, 202436.6136.6136.6136.6134.50-0.11%
Nov 12, 202436.6536.6536.6536.6534.54-0.62%
Nov 11, 202436.8836.8836.8836.8834.75-0.14%
Nov 8, 202436.9336.9336.9336.9334.800.24%
Nov 7, 202436.8436.8436.8436.8434.720.60%
Nov 6, 202436.6236.6236.6236.6234.511.19%
Nov 5, 202436.1936.1936.1936.1934.100.92%
Nov 4, 202435.8635.8635.8635.8633.79-0.06%
Nov 1, 202435.8835.8835.8835.8833.81-
Oct 31, 202435.8835.8835.8835.8833.81-1.02%
Oct 30, 202436.2536.2536.2536.2534.16-0.17%
Oct 29, 202436.3136.3136.3136.3134.220.28%
Oct 28, 202436.2136.2136.2136.2134.12-
Oct 25, 202436.2136.2136.2136.2134.120.03%
Oct 24, 202436.2036.2036.2036.2034.11-0.08%
Oct 23, 202436.2336.2336.2336.2334.14-0.58%
Oct 22, 202436.4436.4436.4436.4434.340.05%
Oct 21, 202436.4236.4236.4236.4234.32-0.44%
Oct 18, 202436.5836.5836.5836.5834.470.05%
Oct 17, 202436.5636.5636.5636.5634.450.14%
Oct 16, 202436.5136.5136.5136.5134.400.41%
Oct 15, 202436.3636.3636.3636.3634.26-0.76%
Oct 14, 202436.6436.6436.6436.6434.530.36%
Oct 11, 202436.5136.5136.5136.5134.400.44%
Oct 10, 202436.3536.3536.3536.3534.25-0.11%
Oct 9, 202436.3936.3936.3936.3934.290.41%
Oct 8, 202436.2436.2436.2436.2434.150.47%
Oct 7, 202436.0736.0736.0736.0733.99-0.58%
Oct 4, 202436.2836.2836.2836.2834.190.39%
Oct 3, 202436.1436.1436.1436.1434.06-0.22%
Oct 2, 202436.2236.2236.2236.2234.130.08%
Oct 1, 202436.1936.1936.1936.1934.10-0.22%
Sep 30, 202436.2736.2736.2736.2734.180.03%
Sep 27, 202436.2636.2636.2636.2634.17-0.06%
Sep 26, 202436.2836.2836.2836.2834.190.28%
Sep 25, 202436.1836.1836.1836.1834.09-0.28%
Sep 24, 202436.2836.2836.2836.2834.190.25%
Sep 23, 202436.1936.1936.1936.1934.100.25%
Sep 20, 202436.1036.1036.1036.1034.020.06%
Sep 19, 202436.0836.0836.0836.0834.001.09%
Sep 18, 202435.6935.6935.6935.6933.63-0.31%
Sep 17, 202435.8035.8035.8035.8033.74-0.08%
Sep 16, 202435.8335.8335.8335.8333.76-0.14%
Sep 13, 202435.8835.8835.8835.8833.690.59%
Sep 12, 202435.6735.6735.6735.6733.490.68%
Sep 11, 202435.4335.4335.4335.4333.270.74%
Sep 10, 202435.1735.1735.1735.1733.020.31%
Sep 9, 202435.0635.0635.0635.0632.920.75%
Sep 6, 202434.8034.8034.8034.8032.68-1.22%
Sep 5, 202435.2335.2335.2335.2333.08-0.25%
Sep 4, 202435.3235.3235.3235.3233.160.06%
Sep 3, 202435.3035.3035.3035.3033.15-1.31%
Aug 30, 202435.7735.7735.7735.7733.590.53%
Aug 29, 202435.5835.5835.5835.5833.41-0.06%
Aug 28, 202435.6035.6035.6035.6033.43-0.36%
Aug 27, 202435.7335.7335.7335.7333.550.14%
Aug 26, 202435.6835.6835.6835.6833.50-0.25%