American Funds American Balanced Fund® Class F-3 (AFMBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.43
-0.53 (-1.36%)
At close: Mar 3, 2026
AFMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 3, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -1.36% |
| Mar 2, 2026 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.28% |
| Feb 27, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -0.08% |
| Feb 26, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.15% |
| Feb 25, 2026 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.46% |
| Feb 24, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.57% |
| Feb 23, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -0.56% |
| Feb 20, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.57% |
| Feb 19, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -0.08% |
| Feb 18, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.36% |
| Feb 17, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.08% |
| Feb 13, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.18% |
| Feb 12, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -0.54% |
| Feb 11, 2026 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.26% |
| Feb 10, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.13% |
| Feb 9, 2026 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.28% |
| Feb 6, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 1.50% |
| Feb 5, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -0.68% |
| Feb 4, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.13% |
| Feb 3, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.44% |
| Feb 2, 2026 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.29% |
| Jan 30, 2026 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -0.77% |
| Jan 29, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Jan 28, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.21% |
| Jan 27, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.21% |
| Jan 26, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.23% |
| Jan 23, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.03% |
| Jan 22, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.31% |
| Jan 21, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.95% |
| Jan 20, 2026 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -1.43% |
| Jan 16, 2026 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.21% |
| Jan 15, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.37% |
| Jan 14, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.16% |
| Jan 13, 2026 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -0.13% |
| Jan 12, 2026 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.21% |
| Jan 9, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.87% |
| Jan 8, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.08% |
| Jan 7, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.26% |
| Jan 6, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.66% |
| Jan 5, 2026 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 0.53% |
| Jan 2, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.69% |
| Dec 31, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -0.48% |
| Dec 30, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.03% |
| Dec 29, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -0.05% |
| Dec 26, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.08% |
| Dec 24, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 0.35% |
| Dec 23, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.37% |
| Dec 22, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.57% |
| Dec 19, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.57% |
| Dec 18, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.71% |
| Dec 17, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.78% |
| Dec 16, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -0.24% |
| Dec 15, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -6.77% |
| Dec 12, 2025 | 37.15 | 37.15 | 37.15 | 39.75 | 37.15 | -1.22% |
| Dec 11, 2025 | 37.60 | 37.60 | 37.60 | 40.24 | 37.60 | 0.17% |
| Dec 10, 2025 | 37.54 | 37.54 | 37.54 | 40.17 | 37.54 | 0.80% |
| Dec 9, 2025 | 37.24 | 37.24 | 37.24 | 39.85 | 37.24 | - |
| Dec 8, 2025 | 37.24 | 37.24 | 37.24 | 39.85 | 37.24 | -0.03% |
| Dec 5, 2025 | 37.25 | 37.25 | 37.25 | 39.86 | 37.25 | 0.18% |
| Dec 4, 2025 | 37.18 | 37.18 | 37.18 | 39.79 | 37.18 | -0.18% |
| Dec 3, 2025 | 37.25 | 37.25 | 37.25 | 39.86 | 37.25 | 0.28% |
| Dec 2, 2025 | 37.15 | 37.15 | 37.15 | 39.75 | 37.15 | 0.18% |
| Dec 1, 2025 | 37.08 | 37.08 | 37.08 | 39.68 | 37.08 | -0.80% |
| Nov 28, 2025 | 37.38 | 37.38 | 37.38 | 40.00 | 37.38 | 0.50% |
| Nov 26, 2025 | 37.19 | 37.19 | 37.19 | 39.80 | 37.19 | 0.63% |
| Nov 25, 2025 | 36.96 | 36.96 | 36.96 | 39.55 | 36.96 | 0.97% |
| Nov 24, 2025 | 36.60 | 36.60 | 36.60 | 39.17 | 36.60 | 1.21% |
| Nov 21, 2025 | 36.16 | 36.16 | 36.16 | 38.70 | 36.16 | 0.62% |
| Nov 20, 2025 | 35.94 | 35.94 | 35.94 | 38.46 | 35.94 | -0.90% |
| Nov 19, 2025 | 36.27 | 36.27 | 36.27 | 38.81 | 36.27 | 0.28% |
| Nov 18, 2025 | 36.16 | 36.16 | 36.16 | 38.70 | 36.16 | -0.44% |
| Nov 17, 2025 | 36.32 | 36.32 | 36.32 | 38.87 | 36.32 | -0.41% |
| Nov 14, 2025 | 36.47 | 36.47 | 36.47 | 39.03 | 36.47 | -0.10% |
| Nov 13, 2025 | 36.51 | 36.51 | 36.51 | 39.07 | 36.51 | -1.21% |
| Nov 12, 2025 | 36.96 | 36.96 | 36.96 | 39.55 | 36.96 | 0.18% |
| Nov 11, 2025 | 36.89 | 36.89 | 36.89 | 39.48 | 36.89 | 0.20% |
| Nov 10, 2025 | 36.82 | 36.82 | 36.82 | 39.40 | 36.82 | 1.00% |
| Nov 7, 2025 | 36.45 | 36.45 | 36.45 | 39.01 | 36.45 | 0.08% |
| Nov 6, 2025 | 36.43 | 36.43 | 36.43 | 38.98 | 36.43 | -0.36% |
| Nov 5, 2025 | 36.56 | 36.56 | 36.56 | 39.12 | 36.56 | 0.44% |
| Nov 4, 2025 | 36.40 | 36.40 | 36.40 | 38.95 | 36.40 | -0.87% |
| Nov 3, 2025 | 36.72 | 36.72 | 36.72 | 39.29 | 36.72 | 0.08% |
| Oct 31, 2025 | 36.69 | 36.69 | 36.69 | 39.26 | 36.69 | -0.18% |
| Oct 30, 2025 | 36.75 | 36.75 | 36.75 | 39.33 | 36.75 | -0.78% |
| Oct 29, 2025 | 37.04 | 37.04 | 37.04 | 39.64 | 37.04 | -0.15% |
| Oct 28, 2025 | 37.10 | 37.10 | 37.10 | 39.70 | 37.10 | 0.05% |
| Oct 27, 2025 | 37.08 | 37.08 | 37.08 | 39.68 | 37.08 | 0.63% |
| Oct 24, 2025 | 36.85 | 36.85 | 36.85 | 39.43 | 36.85 | 0.69% |
| Oct 23, 2025 | 36.59 | 36.59 | 36.59 | 39.16 | 36.59 | 0.31% |
| Oct 22, 2025 | 36.48 | 36.48 | 36.48 | 39.04 | 36.48 | -0.33% |
| Oct 21, 2025 | 36.60 | 36.60 | 36.60 | 39.17 | 36.60 | -0.25% |
| Oct 20, 2025 | 36.70 | 36.70 | 36.70 | 39.27 | 36.70 | 0.69% |
| Oct 17, 2025 | 36.44 | 36.44 | 36.44 | 39.00 | 36.44 | 0.10% |
| Oct 16, 2025 | 36.41 | 36.41 | 36.41 | 38.96 | 36.41 | -0.15% |
| Oct 15, 2025 | 36.46 | 36.46 | 36.46 | 39.02 | 36.46 | 0.31% |
| Oct 14, 2025 | 36.35 | 36.35 | 36.35 | 38.90 | 36.35 | - |
| Oct 13, 2025 | 36.35 | 36.35 | 36.35 | 38.90 | 36.35 | 1.49% |
| Oct 10, 2025 | 35.82 | 35.82 | 35.82 | 38.33 | 35.82 | -1.59% |
| Oct 9, 2025 | 36.40 | 36.40 | 36.40 | 38.95 | 36.40 | -0.36% |
| Oct 8, 2025 | 36.53 | 36.53 | 36.53 | 39.09 | 36.53 | 0.44% |