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% |
| Sep 25, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.44% |
| Sep 24, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -0.31% |
| Sep 23, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.03% |
| Sep 22, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.03% |
| Sep 19, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.10% |
| Sep 18, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.29% |
| Sep 17, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.28% |
| Sep 16, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -0.03% |
| Sep 15, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.03% |
| Sep 12, 2025 | 38.47 | 38.47 | 38.47 | 38.61 | 38.47 | -0.18% |
| Sep 11, 2025 | 38.54 | 38.54 | 38.54 | 38.68 | 38.54 | 0.52% |
| Sep 10, 2025 | 38.34 | 38.34 | 38.34 | 38.48 | 38.34 | 0.76% |
| Sep 9, 2025 | 38.05 | 38.05 | 38.05 | 38.19 | 38.05 | 0.08% |
| Sep 8, 2025 | 38.02 | 38.02 | 38.02 | 38.16 | 38.02 | 0.39% |
| Sep 5, 2025 | 37.87 | 37.87 | 37.87 | 38.01 | 37.87 | 0.53% |
| Sep 4, 2025 | 37.67 | 37.67 | 37.67 | 37.81 | 37.67 | 0.64% |
| Sep 3, 2025 | 37.44 | 37.44 | 37.44 | 37.57 | 37.43 | 0.29% |
| Sep 2, 2025 | 37.33 | 37.33 | 37.33 | 37.46 | 37.33 | -0.40% |
| Aug 29, 2025 | 37.48 | 37.48 | 37.48 | 37.61 | 37.47 | -0.37% |
| Aug 28, 2025 | 37.61 | 37.61 | 37.61 | 37.75 | 37.61 | 0.37% |
| Aug 27, 2025 | 37.48 | 37.48 | 37.48 | 37.61 | 37.47 | 0.19% |
| Aug 26, 2025 | 37.41 | 37.41 | 37.41 | 37.54 | 37.40 | 0.27% |
| Aug 25, 2025 | 37.31 | 37.31 | 37.31 | 37.44 | 37.31 | -0.37% |
| Aug 22, 2025 | 37.45 | 37.45 | 37.45 | 37.58 | 37.44 | 1.13% |
| Aug 21, 2025 | 37.03 | 37.03 | 37.03 | 37.16 | 37.03 | -0.24% |
| Aug 20, 2025 | 37.12 | 37.12 | 37.12 | 37.25 | 37.12 | -0.13% |
| Aug 19, 2025 | 37.17 | 37.17 | 37.17 | 37.30 | 37.17 | -0.40% |
| Aug 18, 2025 | 37.32 | 37.32 | 37.32 | 37.45 | 37.32 | - |
| Aug 15, 2025 | 37.32 | 37.32 | 37.32 | 37.45 | 37.32 | -0.24% |
| Aug 14, 2025 | 37.41 | 37.41 | 37.41 | 37.54 | 37.40 | -0.05% |
| Aug 13, 2025 | 37.43 | 37.43 | 37.43 | 37.56 | 37.42 | 0.21% |
| Aug 12, 2025 | 37.35 | 37.35 | 37.35 | 37.48 | 37.35 | 0.89% |
| Aug 11, 2025 | 37.02 | 37.02 | 37.02 | 37.15 | 37.02 | -0.05% |
| Aug 8, 2025 | 37.04 | 37.04 | 37.04 | 37.17 | 37.04 | 0.35% |
| Aug 7, 2025 | 36.91 | 36.91 | 36.91 | 37.04 | 36.91 | -0.05% |
| Aug 6, 2025 | 36.93 | 36.93 | 36.93 | 37.06 | 36.93 | 0.27% |
| Aug 5, 2025 | 36.83 | 36.83 | 36.83 | 36.96 | 36.83 | -0.56% |
| Aug 4, 2025 | 37.04 | 37.04 | 37.04 | 37.17 | 37.04 | 1.14% |
| Aug 1, 2025 | 36.62 | 36.62 | 36.62 | 36.75 | 36.62 | -0.70% |
| Jul 31, 2025 | 36.88 | 36.88 | 36.88 | 37.01 | 36.88 | -0.30% |
| Jul 30, 2025 | 36.99 | 36.99 | 36.99 | 37.12 | 36.99 | - |
| Jul 29, 2025 | 36.99 | 36.99 | 36.99 | 37.12 | 36.99 | - |
| Jul 28, 2025 | 36.99 | 36.99 | 36.99 | 37.12 | 36.99 | -0.19% |
| Jul 25, 2025 | 37.06 | 37.06 | 37.06 | 37.19 | 37.06 | 0.19% |
| Jul 24, 2025 | 36.99 | 36.99 | 36.99 | 37.12 | 36.99 | -0.05% |
| Jul 23, 2025 | 37.01 | 37.01 | 37.01 | 37.14 | 37.01 | 0.60% |
| Jul 22, 2025 | 36.79 | 36.79 | 36.79 | 36.92 | 36.79 | -0.08% |
| Jul 21, 2025 | 36.82 | 36.82 | 36.82 | 36.95 | 36.82 | 0.24% |
| Jul 18, 2025 | 36.73 | 36.73 | 36.73 | 36.86 | 36.73 | -0.08% |
| Jul 17, 2025 | 36.76 | 36.76 | 36.76 | 36.89 | 36.76 | 0.24% |