American Funds American Balanced Fund® Class 529-A (CLBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.28
+0.02 (0.05%)
Apr 28, 2026, 8:05 AM EST
CLBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.28 | 39.28 | 39.28 | 39.28 | - | - |
| Apr 27, 2026 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.05% |
| Apr 24, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.36% |
| Apr 23, 2026 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.08% |
| Apr 22, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.93% |
| Apr 21, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.44% |
| Apr 20, 2026 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.26% |
| Apr 17, 2026 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.67% |
| Apr 16, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Apr 15, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.13% |
| Apr 14, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.83% |
| Apr 13, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.81% |
| Apr 10, 2026 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.03% |
| Apr 9, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.29% |
| Apr 8, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.82% |
| Apr 7, 2026 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.38% |
| Apr 6, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.32% |
| Apr 2, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.08% |
| Apr 1, 2026 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.46% |
| Mar 31, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 1.77% |
| Mar 30, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.14% |
| Mar 27, 2026 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.85% |
| Mar 26, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -1.45% |
| Mar 25, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.43% |
| Mar 24, 2026 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.19% |
| Mar 23, 2026 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.65% |
| Mar 20, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -1.34% |
| Mar 19, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -0.19% |
| Mar 18, 2026 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -1.03% |
| Mar 17, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.19% |
| Mar 16, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.51% |
| Mar 13, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | 37.38 | -0.35% |
| Mar 12, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | 37.51 | -1.29% |
| Mar 11, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | 38.00 | -0.21% |
| Mar 10, 2026 | 38.19 | 38.19 | 38.19 | 38.19 | 38.08 | -0.08% |
| Mar 9, 2026 | 38.22 | 38.22 | 38.22 | 38.22 | 38.11 | 0.68% |
| Mar 6, 2026 | 37.96 | 37.96 | 37.96 | 37.96 | 37.85 | -0.86% |
| Mar 5, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | 38.18 | -0.49% |
| Mar 4, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | 38.37 | 0.39% |
| Mar 3, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | 38.22 | -1.39% |
| Mar 2, 2026 | 38.87 | 38.87 | 38.87 | 38.87 | 38.76 | -0.28% |
| Feb 27, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | 38.87 | -0.05% |
| Feb 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | -0.18% |
| Feb 25, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 38.96 | 0.46% |
| Feb 24, 2026 | 38.89 | 38.89 | 38.89 | 38.89 | 38.78 | 0.59% |
| Feb 23, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | 38.55 | -0.59% |
| Feb 20, 2026 | 38.89 | 38.89 | 38.89 | 38.89 | 38.78 | 0.57% |
| Feb 19, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | 38.56 | -0.08% |
| Feb 18, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.59 | 0.36% |
| Feb 17, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | 38.45 | -0.08% |
| Feb 13, 2026 | 38.59 | 38.59 | 38.59 | 38.59 | 38.48 | 0.16% |
| Feb 12, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | 38.42 | -0.52% |
| Feb 11, 2026 | 38.73 | 38.73 | 38.73 | 38.73 | 38.62 | 0.26% |
| Feb 10, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.52 | -0.16% |
| Feb 9, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | 38.58 | 0.29% |
| Feb 6, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.47 | 1.50% |
| Feb 5, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | 37.90 | -0.68% |
| Feb 4, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | 38.16 | -0.13% |
| Feb 3, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.21 | -0.42% |
| Feb 2, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | 38.37 | 0.26% |
| Jan 30, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.27 | -0.78% |
| Jan 29, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.57 | - |
| Jan 28, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.57 | 0.21% |
| Jan 27, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.49 | 0.21% |
| Jan 26, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | 38.41 | 0.23% |
| Jan 23, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.32 | 0.03% |
| Jan 22, 2026 | 38.42 | 38.42 | 38.42 | 38.42 | 38.31 | 0.29% |
| Jan 21, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | 38.20 | 0.95% |
| Jan 20, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.84 | -1.40% |
| Jan 16, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.38 | 0.21% |
| Jan 15, 2026 | 38.41 | 38.41 | 38.41 | 38.41 | 38.30 | 0.37% |
| Jan 14, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | 38.16 | -0.18% |
| Jan 13, 2026 | 38.34 | 38.34 | 38.34 | 38.34 | 38.23 | -0.10% |
| Jan 12, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.27 | 0.18% |
| Jan 9, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | 38.20 | 0.90% |
| Jan 8, 2026 | 37.97 | 37.97 | 37.97 | 37.97 | 37.86 | -0.11% |
| Jan 7, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | 37.90 | -0.26% |
| Jan 6, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | 38.00 | 0.69% |
| Jan 5, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.74 | 0.50% |
| Jan 2, 2026 | 37.66 | 37.66 | 37.66 | 37.66 | 37.55 | 0.70% |
| Dec 31, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.30 | -0.48% |
| Dec 30, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.47 | 0.03% |
| Dec 29, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.46 | -0.08% |
| Dec 26, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.49 | 0.11% |
| Dec 24, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.45 | 0.35% |
| Dec 23, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.33 | 0.35% |
| Dec 22, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.20 | 0.57% |
| Dec 19, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 36.99 | 0.57% |
| Dec 18, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.78 | 0.71% |
| Dec 17, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.52 | -0.76% |
| Dec 16, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.80 | -0.24% |
| Dec 15, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.89 | -6.71% |
| Dec 12, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 36.97 | -1.25% |
| Dec 11, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 37.44 | 0.20% |
| Dec 10, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 37.36 | 0.81% |
| Dec 9, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 37.06 | - |
| Dec 8, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 37.06 | -0.03% |
| Dec 5, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 37.07 | 0.15% |
| Dec 4, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 37.02 | -0.18% |
| Dec 3, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 37.08 | 0.28% |