American Funds American Balanced Fund Class A (ABALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.73
-0.19 (-0.46%)
At close: Mar 5, 2026
ABALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.37% |
| Mar 3, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -1.40% |
| Mar 2, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.27% |
| Feb 27, 2026 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -0.07% |
| Feb 26, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.17% |
| Feb 25, 2026 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.46% |
| Feb 24, 2026 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 0.61% |
| Feb 23, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -0.58% |
| Feb 20, 2026 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.53% |
| Feb 19, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -0.07% |
| Feb 18, 2026 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.37% |
| Feb 17, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.07% |
| Feb 13, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.17% |
| Feb 12, 2026 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -0.53% |
| Feb 11, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.27% |
| Feb 10, 2026 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | -0.15% |
| Feb 9, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.29% |
| Feb 6, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 1.51% |
| Feb 5, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -0.69% |
| Feb 4, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.12% |
| Feb 3, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -0.44% |
| Feb 2, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.24% |
| Jan 30, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.78% |
| Jan 29, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| Jan 28, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.22% |
| Jan 27, 2026 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0.22% |
| Jan 26, 2026 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.22% |
| Jan 23, 2026 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 0.02% |
| Jan 22, 2026 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 0.32% |
| Jan 21, 2026 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.94% |
| Jan 20, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -1.39% |
| Jan 16, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.17% |
| Jan 15, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.37% |
| Jan 14, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.15% |
| Jan 13, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -0.15% |
| Jan 12, 2026 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.22% |
| Jan 9, 2026 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.87% |
| Jan 8, 2026 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.07% |
| Jan 7, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -0.30% |
| Jan 6, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 0.67% |
| Jan 5, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 0.55% |
| Jan 2, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.68% |
| Dec 31, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | -0.48% |
| Dec 30, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| Dec 29, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.05% |
| Dec 26, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.08% |
| Dec 24, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.38% |
| Dec 23, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 0.35% |
| Dec 22, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.56% |
| Dec 19, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.56% |
| Dec 18, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 0.72% |
| Dec 17, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.79% |
| Dec 16, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -0.23% |
| Dec 15, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -6.71% |
| Dec 12, 2025 | 39.61 | 39.61 | 39.61 | 42.18 | 39.61 | -1.19% |
| Dec 11, 2025 | 40.08 | 40.08 | 40.08 | 42.69 | 40.08 | 0.16% |
| Dec 10, 2025 | 40.02 | 40.02 | 40.02 | 42.62 | 40.02 | 0.80% |
| Dec 9, 2025 | 39.70 | 39.70 | 39.70 | 42.28 | 39.70 | - |
| Dec 8, 2025 | 39.70 | 39.70 | 39.70 | 42.28 | 39.70 | -0.02% |
| Dec 5, 2025 | 39.71 | 39.71 | 39.71 | 42.29 | 39.71 | 0.17% |
| Dec 4, 2025 | 39.64 | 39.64 | 39.64 | 42.22 | 39.64 | -0.17% |
| Dec 3, 2025 | 39.71 | 39.71 | 39.71 | 42.29 | 39.71 | 0.26% |
| Dec 2, 2025 | 39.61 | 39.61 | 39.61 | 42.18 | 39.61 | 0.19% |
| Dec 1, 2025 | 39.53 | 39.53 | 39.53 | 42.10 | 39.53 | -0.80% |
| Nov 28, 2025 | 39.85 | 39.85 | 39.85 | 42.44 | 39.85 | 0.47% |
| Nov 26, 2025 | 39.66 | 39.66 | 39.66 | 42.24 | 39.66 | 0.67% |
| Nov 25, 2025 | 39.40 | 39.40 | 39.40 | 41.96 | 39.40 | 0.96% |
| Nov 24, 2025 | 39.02 | 39.02 | 39.02 | 41.56 | 39.02 | 1.22% |
| Nov 21, 2025 | 38.55 | 38.55 | 38.55 | 41.06 | 38.55 | 0.59% |
| Nov 20, 2025 | 38.33 | 38.33 | 38.33 | 40.82 | 38.33 | -0.90% |
| Nov 19, 2025 | 38.68 | 38.68 | 38.68 | 41.19 | 38.68 | 0.29% |
| Nov 18, 2025 | 38.56 | 38.56 | 38.56 | 41.07 | 38.56 | -0.41% |
| Nov 17, 2025 | 38.72 | 38.72 | 38.72 | 41.24 | 38.72 | -0.43% |
| Nov 14, 2025 | 38.89 | 38.89 | 38.89 | 41.42 | 38.89 | -0.10% |
| Nov 13, 2025 | 38.93 | 38.93 | 38.93 | 41.46 | 38.93 | -1.22% |
| Nov 12, 2025 | 39.41 | 39.41 | 39.41 | 41.97 | 39.41 | 0.17% |
| Nov 11, 2025 | 39.34 | 39.34 | 39.34 | 41.90 | 39.34 | 0.22% |
| Nov 10, 2025 | 39.26 | 39.26 | 39.26 | 41.81 | 39.26 | 0.99% |
| Nov 7, 2025 | 38.87 | 38.87 | 38.87 | 41.40 | 38.87 | 0.07% |
| Nov 6, 2025 | 38.84 | 38.84 | 38.84 | 41.37 | 38.84 | -0.36% |
| Nov 5, 2025 | 38.99 | 38.99 | 38.99 | 41.52 | 38.99 | 0.44% |
| Nov 4, 2025 | 38.82 | 38.82 | 38.82 | 41.34 | 38.82 | -0.86% |
| Nov 3, 2025 | 39.15 | 39.15 | 39.15 | 41.70 | 39.15 | 0.07% |
| Oct 31, 2025 | 39.13 | 39.13 | 39.13 | 41.67 | 39.13 | -0.19% |
| Oct 30, 2025 | 39.20 | 39.20 | 39.20 | 41.75 | 39.20 | -0.76% |
| Oct 29, 2025 | 39.50 | 39.50 | 39.50 | 42.07 | 39.50 | -0.17% |
| Oct 28, 2025 | 39.57 | 39.57 | 39.57 | 42.14 | 39.57 | 0.05% |
| Oct 27, 2025 | 39.55 | 39.55 | 39.55 | 42.12 | 39.55 | 0.65% |
| Oct 24, 2025 | 39.30 | 39.30 | 39.30 | 41.85 | 39.30 | 0.70% |
| Oct 23, 2025 | 39.02 | 39.02 | 39.02 | 41.56 | 39.02 | 0.31% |
| Oct 22, 2025 | 38.90 | 38.90 | 38.90 | 41.43 | 38.90 | -0.34% |
| Oct 21, 2025 | 39.03 | 39.03 | 39.03 | 41.57 | 39.03 | -0.26% |
| Oct 20, 2025 | 39.14 | 39.14 | 39.14 | 41.68 | 39.14 | 0.68% |
| Oct 17, 2025 | 38.87 | 38.87 | 38.87 | 41.40 | 38.87 | 0.12% |
| Oct 16, 2025 | 38.83 | 38.83 | 38.83 | 41.35 | 38.83 | -0.17% |
| Oct 15, 2025 | 38.89 | 38.89 | 38.89 | 41.42 | 38.89 | 0.34% |
| Oct 14, 2025 | 38.76 | 38.76 | 38.76 | 41.28 | 38.76 | -0.02% |
| Oct 13, 2025 | 38.77 | 38.77 | 38.77 | 41.29 | 38.77 | 1.47% |
| Oct 10, 2025 | 38.21 | 38.21 | 38.21 | 40.69 | 38.21 | -1.60% |
| Oct 9, 2025 | 38.83 | 38.83 | 38.83 | 41.35 | 38.83 | -0.36% |