American Funds American Balanced Fund® Class 529-A (CLBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.82
+0.55 (1.60%)
May 12, 2025, 8:00 PM EDT
CLBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | - | - |
| May 9, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.09% |
| May 8, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.15% |
| May 7, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.23% |
| May 6, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.35% |
| May 5, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.23% |
| May 2, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.88% |
| May 1, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.26% |
| Apr 30, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.15% |
| Apr 29, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.27% |
| Apr 28, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.24% |
| Apr 25, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.39% |
| Apr 24, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 1.30% |
| Apr 23, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.07% |
| Apr 22, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 1.33% |
| Apr 21, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -1.43% |
| Apr 17, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -0.27% |
| Apr 16, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -0.93% |
| Apr 15, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 0.06% |
| Apr 14, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.67% |
| Apr 11, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 1.10% |
| Apr 10, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -2.13% |
| Apr 9, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 5.10% |
| Apr 8, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.84% |
| Apr 7, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -2.02% |
| Apr 4, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -2.12% |
| Apr 3, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -2.54% |
| Apr 2, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.23% |
| Apr 1, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.41% |
| Mar 31, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.35% |
| Mar 28, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.90% |
| Mar 27, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.38% |
| Mar 26, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.72% |
| Mar 25, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.06% |
| Mar 24, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.70% |
| Mar 21, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.09% |
| Mar 20, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.06% |
| Mar 19, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.76% |
| Mar 18, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.58% |
| Mar 17, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.59% |
| Mar 14, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 1.09% |
| Mar 13, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.65% |
| Mar 12, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.29% |
| Mar 11, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.29% |
| Mar 10, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -1.68% |
| Mar 7, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.49 | 0.52% |
| Mar 6, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.31 | -1.12% |
| Mar 5, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.70 | 0.69% |
| Mar 4, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.46 | -0.75% |
| Mar 3, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.72 | -0.94% |