American Funds American Balanced Fund® Class 529-A (CLBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.48
+0.15 (0.39%)
Mar 5, 2026, 8:05 AM EST
CLBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.40% |
| Mar 3, 2026 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -1.39% |
| Mar 2, 2026 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.27% |
| Feb 27, 2026 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.05% |
| Feb 26, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.20% |
| Feb 25, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.47% |
| Feb 24, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.60% |
| Feb 23, 2026 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -0.60% |
| Feb 20, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.57% |
| Feb 19, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.07% |
| Feb 18, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.35% |
| Feb 17, 2026 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.08% |
| Feb 13, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.15% |
| Feb 12, 2026 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.50% |
| Feb 11, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.25% |
| Feb 10, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.15% |
| Feb 9, 2026 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.28% |
| Feb 6, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 1.50% |
| Feb 5, 2026 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -0.68% |
| Feb 4, 2026 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.13% |
| Feb 3, 2026 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.43% |
| Feb 2, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.28% |
| Jan 30, 2026 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -0.77% |
| Jan 29, 2026 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| Jan 28, 2026 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.20% |
| Jan 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.20% |
| Jan 26, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 0.25% |
| Jan 23, 2026 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.03% |
| Jan 22, 2026 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 0.28% |
| Jan 21, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.94% |
| Jan 20, 2026 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -1.40% |
| Jan 16, 2026 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0.23% |
| Jan 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.35% |
| Jan 14, 2026 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.18% |
| Jan 13, 2026 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.10% |
| Jan 12, 2026 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 0.18% |
| Jan 9, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.89% |
| Jan 8, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.10% |
| Jan 7, 2026 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -0.25% |
| Jan 6, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.69% |
| Jan 5, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.49% |
| Jan 2, 2026 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.70% |
| Dec 31, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -0.46% |
| Dec 30, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.03% |
| Dec 29, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -0.08% |
| Dec 26, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.10% |
| Dec 24, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.34% |
| Dec 23, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.36% |
| Dec 22, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.55% |
| Dec 19, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.58% |
| Dec 18, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.71% |
| Dec 17, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.76% |
| Dec 16, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.23% |
| Dec 15, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -6.72% |
| Dec 12, 2025 | 38.52 | 38.52 | 38.52 | 41.09 | 38.52 | -1.25% |
| Dec 11, 2025 | 39.01 | 39.01 | 39.01 | 41.61 | 39.01 | 0.22% |
| Dec 10, 2025 | 38.92 | 38.92 | 38.92 | 41.52 | 38.92 | 0.80% |
| Dec 9, 2025 | 38.61 | 38.61 | 38.61 | 41.19 | 38.61 | - |
| Dec 8, 2025 | 38.61 | 38.61 | 38.61 | 41.19 | 38.61 | -0.02% |
| Dec 5, 2025 | 38.62 | 38.62 | 38.62 | 41.20 | 38.62 | 0.15% |
| Dec 4, 2025 | 38.57 | 38.57 | 38.57 | 41.14 | 38.57 | -0.17% |
| Dec 3, 2025 | 38.63 | 38.63 | 38.63 | 41.21 | 38.63 | 0.27% |
| Dec 2, 2025 | 38.53 | 38.53 | 38.53 | 41.10 | 38.53 | 0.17% |
| Dec 1, 2025 | 38.46 | 38.46 | 38.46 | 41.03 | 38.46 | -0.77% |
| Nov 28, 2025 | 38.76 | 38.76 | 38.76 | 41.35 | 38.76 | 0.49% |
| Nov 26, 2025 | 38.58 | 38.58 | 38.58 | 41.15 | 38.58 | 0.64% |
| Nov 25, 2025 | 38.33 | 38.33 | 38.33 | 40.89 | 38.33 | 0.96% |
| Nov 24, 2025 | 37.97 | 37.97 | 37.97 | 40.50 | 37.97 | 1.22% |
| Nov 21, 2025 | 37.51 | 37.51 | 37.51 | 40.01 | 37.51 | 0.60% |
| Nov 20, 2025 | 37.28 | 37.28 | 37.28 | 39.77 | 37.28 | -0.90% |
| Nov 19, 2025 | 37.62 | 37.62 | 37.62 | 40.13 | 37.62 | 0.27% |
| Nov 18, 2025 | 37.52 | 37.52 | 37.52 | 40.02 | 37.52 | -0.42% |
| Nov 17, 2025 | 37.68 | 37.68 | 37.68 | 40.19 | 37.68 | -0.40% |
| Nov 14, 2025 | 37.83 | 37.83 | 37.83 | 40.35 | 37.83 | -0.10% |
| Nov 13, 2025 | 37.86 | 37.86 | 37.86 | 40.39 | 37.86 | -1.25% |
| Nov 12, 2025 | 38.34 | 38.34 | 38.34 | 40.90 | 38.34 | 0.17% |
| Nov 11, 2025 | 38.28 | 38.28 | 38.28 | 40.83 | 38.28 | 0.20% |
| Nov 10, 2025 | 38.20 | 38.20 | 38.20 | 40.75 | 38.20 | 1.02% |
| Nov 7, 2025 | 37.82 | 37.82 | 37.82 | 40.34 | 37.82 | 0.07% |
| Nov 6, 2025 | 37.79 | 37.79 | 37.79 | 40.31 | 37.79 | -0.37% |
| Nov 5, 2025 | 37.93 | 37.93 | 37.93 | 40.46 | 37.93 | 0.45% |
| Nov 4, 2025 | 37.76 | 37.76 | 37.76 | 40.28 | 37.76 | -0.86% |
| Nov 3, 2025 | 38.09 | 38.09 | 38.09 | 40.63 | 38.09 | 0.07% |
| Oct 31, 2025 | 38.06 | 38.06 | 38.06 | 40.60 | 38.06 | -0.17% |
| Oct 30, 2025 | 38.13 | 38.13 | 38.13 | 40.67 | 38.13 | -0.78% |
| Oct 29, 2025 | 38.43 | 38.43 | 38.43 | 40.99 | 38.43 | -0.17% |
| Oct 28, 2025 | 38.49 | 38.49 | 38.49 | 41.06 | 38.49 | 0.05% |
| Oct 27, 2025 | 38.47 | 38.47 | 38.47 | 41.04 | 38.47 | 0.64% |
| Oct 24, 2025 | 38.23 | 38.23 | 38.23 | 40.78 | 38.23 | 0.69% |
| Oct 23, 2025 | 37.97 | 37.97 | 37.97 | 40.50 | 37.97 | 0.32% |
| Oct 22, 2025 | 37.84 | 37.84 | 37.84 | 40.37 | 37.84 | -0.35% |
| Oct 21, 2025 | 37.98 | 37.98 | 37.98 | 40.51 | 37.98 | -0.25% |
| Oct 20, 2025 | 38.07 | 38.07 | 38.07 | 40.61 | 38.07 | 0.67% |
| Oct 17, 2025 | 37.82 | 37.82 | 37.82 | 40.34 | 37.82 | 0.12% |
| Oct 16, 2025 | 37.77 | 37.77 | 37.77 | 40.29 | 37.77 | -0.17% |
| Oct 15, 2025 | 37.84 | 37.84 | 37.84 | 40.36 | 37.83 | 0.32% |
| Oct 14, 2025 | 37.71 | 37.71 | 37.71 | 40.23 | 37.71 | -0.02% |
| Oct 13, 2025 | 37.72 | 37.72 | 37.72 | 40.24 | 37.72 | 1.49% |
| Oct 10, 2025 | 37.17 | 37.17 | 37.17 | 39.65 | 37.17 | -1.59% |
| Oct 9, 2025 | 37.77 | 37.77 | 37.77 | 40.29 | 37.77 | -0.37% |