American Funds American Balanced Fund Class A (ABALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.29
+0.07 (0.17%)
At close: Dec 5, 2025
ABALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 0.17% |
| Dec 4, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | -0.17% |
| Dec 3, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 0.26% |
| Dec 2, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 0.19% |
| Dec 1, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -0.80% |
| Nov 28, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 0.47% |
| Nov 26, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 0.67% |
| Nov 25, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 0.96% |
| Nov 24, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 1.22% |
| Nov 21, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0.59% |
| Nov 20, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.90% |
| Nov 19, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 0.29% |
| Nov 18, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -0.41% |
| Nov 17, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.43% |
| Nov 14, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -0.10% |
| Nov 13, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -1.22% |
| Nov 12, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 0.17% |
| Nov 11, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.22% |
| Nov 10, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 0.99% |
| Nov 7, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.07% |
| Nov 6, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -0.36% |
| Nov 5, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0.44% |
| Nov 4, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -0.86% |
| Nov 3, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.07% |
| Oct 31, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -0.19% |
| Oct 30, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -0.76% |
| Oct 29, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -0.17% |
| Oct 28, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 0.05% |
| Oct 27, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 0.65% |
| Oct 24, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.70% |
| Oct 23, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.31% |
| Oct 22, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -0.34% |
| Oct 21, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -0.26% |
| Oct 20, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.68% |
| Oct 17, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.12% |
| Oct 16, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.17% |
| Oct 15, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 0.34% |
| Oct 14, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -0.02% |
| Oct 13, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 1.47% |
| Oct 10, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -1.60% |
| Oct 9, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.36% |
| Oct 8, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.44% |
| Oct 7, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -0.24% |
| Oct 6, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 0.15% |
| Oct 3, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.12% |
| Oct 2, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.27% |
| Oct 1, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.56% |
| Sep 30, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.12% |
| Sep 29, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.15% |
| Sep 26, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.27% |