American Funds American Balanced Fund® Class F-2 (AMBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.87
+0.55 (1.60%)
May 12, 2025, 8:00 PM EDT
AMBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | - | 1.60% |
| May 9, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.09% |
| May 8, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.15% |
| May 7, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.23% |
| May 6, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.38% |
| May 5, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.20% |
| May 2, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.88% |
| May 1, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.26% |
| Apr 30, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.15% |
| Apr 29, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.27% |
| Apr 28, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.24% |
| Apr 25, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.39% |
| Apr 24, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 1.29% |
| Apr 23, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 1.06% |
| Apr 22, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1.36% |
| Apr 21, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -1.46% |
| Apr 17, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -0.24% |
| Apr 16, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.93% |
| Apr 15, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.03% |
| Apr 14, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.70% |
| Apr 11, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 1.10% |
| Apr 10, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -2.12% |
| Apr 9, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 5.09% |
| Apr 8, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.84% |
| Apr 7, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -2.02% |
| Apr 4, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -2.12% |
| Apr 3, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -2.56% |
| Apr 2, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.26% |
| Apr 1, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.38% |
| Mar 31, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.38% |
| Mar 28, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.93% |
| 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% |