American Funds American Balanced F3 (AFMBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.79
-0.07 (-0.18%)
Dec 5, 2025, 8:05 AM EST
AFMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | - | - |
| Dec 4, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.18% |
| Dec 3, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0.28% |
| Dec 2, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.18% |
| Dec 1, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.80% |
| Nov 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% |
| Nov 26, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.63% |
| Nov 25, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0.97% |
| Nov 24, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 1.21% |
| Nov 21, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.62% |
| Nov 20, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -0.90% |
| Nov 19, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.28% |
| Nov 18, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.44% |
| Nov 17, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.41% |
| Nov 14, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.10% |
| Nov 13, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -1.21% |
| Nov 12, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0.18% |
| Nov 11, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 0.20% |
| Nov 10, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.00% |
| Nov 7, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.08% |
| Nov 6, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -0.36% |
| Nov 5, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.44% |
| Nov 4, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.87% |
| Nov 3, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 0.08% |
| Oct 31, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -0.18% |
| Oct 30, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -0.78% |
| Oct 29, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.15% |
| Oct 28, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.05% |
| Oct 27, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.63% |
| Oct 24, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 0.69% |
| Oct 23, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.31% |
| Oct 22, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.33% |
| Oct 21, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -0.25% |
| Oct 20, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.69% |
| Oct 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.10% |
| Oct 16, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.15% |
| Oct 15, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.31% |
| Oct 14, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Oct 13, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1.49% |
| Oct 10, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -1.59% |
| Oct 9, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.36% |
| Oct 8, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.44% |
| Oct 7, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.26% |
| Oct 6, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.18% |
| Oct 3, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.10% |
| Oct 2, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.26% |
| Oct 1, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.57% |
| Sep 30, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.13% |
| Sep 29, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.13% |
| Sep 26, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.29% |