Nasdaq - Delayed Quote
USD
American Funds American Balanced A (ABALX)
40.19
-0.31
(-0.77%)
At close: 8:08:16 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
40.19
40.19
40.19
40.19
40.19
-
Oct 29, 2026
40.50
40.50
40.50
40.50
40.50
-
Oct 28, 2026
40.49
40.49
40.49
40.49
40.49
-
Oct 27, 2026
40.39
40.39
40.39
40.39
40.39
-
Oct 26, 2026
40.24
40.24
40.24
40.24
40.24
-
Oct 23, 2026
40.10
40.10
40.10
40.10
40.10
-
Oct 22, 2026
40.28
40.28
40.28
40.28
40.28
-
Oct 21, 2026
40.36
40.36
40.36
40.36
40.36
-
Oct 20, 2026
40.32
40.32
40.32
40.32
40.32
-
Oct 19, 2026
40.16
40.16
40.16
40.16
40.16
-
Oct 16, 2026
40.15
40.15
40.15
40.15
40.15
-
Oct 15, 2026
40.32
40.32
40.32
40.32
40.32
-
Oct 14, 2026
40.06
40.06
40.06
40.06
40.06
-
Oct 13, 2026
40.23
40.23
40.23
40.23
40.23
-
Oct 12, 2026
40.24
40.24
40.24
40.24
40.24
-
Oct 9, 2026
40.25
40.25
40.25
40.25
40.25
-
Oct 8, 2026
40.12
40.12
40.12
40.12
40.12
-
Oct 7, 2026
40.16
40.16
40.16
40.16
40.16
-
Oct 6, 2026
40.22
40.22
40.22
40.22
40.22
-
Oct 5, 2026
40.08
40.08
40.08
40.08
40.08
-
Oct 2, 2026
39.88
39.88
39.88
39.88
39.88
-
Oct 1, 2026
39.72
39.72
39.72
39.72
39.72
-
Sep 30, 2026
39.75
39.75
39.75
39.75
39.75
-
Sep 29, 2026
39.90
39.90
39.90
39.90
39.90
-
Sep 28, 2026
39.90
39.90
39.90
39.90
39.90
-
Sep 25, 2026
40.14
40.14
40.14
40.14
40.14
-
Sep 24, 2026
40.02
40.02
40.02
40.02
40.02
-
Sep 23, 2026
40.08
40.08
40.08
40.08
40.08
-
Sep 22, 2026
40.45
40.45
40.45
40.45
40.45
-
Sep 21, 2026
40.41
40.41
40.41
40.41
40.41
-
Sep 18, 2026
40.14
40.14
40.14
40.14
40.14
-
Sep 17, 2026
40.20
40.20
40.20
40.20
40.20
-
Sep 16, 2026
39.88
39.88
39.88
39.88
39.88
-
Sep 15, 2026
40.05
40.05
40.05
40.05
40.05
-
Sep 14, 2026
0.11
Distribution
Fund distributions shown include income and capital gains
Sep 14, 2026
40.21
40.21
40.21
40.21
40.21
-
Sep 11, 2026
40.46
40.46
40.46
40.46
40.35
-
Sep 10, 2026
40.36
40.36
40.36
40.36
40.25
-
Sep 9, 2026
40.66
40.66
40.66
40.66
40.55
-
Sep 8, 2026
40.85
40.85
40.85
40.85
40.74
-
Sep 4, 2026
40.93
40.93
40.93
40.93
40.82
-
Sep 3, 2026
41.00
41.00
41.00
41.00
40.89
-
Sep 2, 2026
40.87
40.87
40.87
40.87
40.76
-
Sep 1, 2026
40.73
40.73
40.73
40.73
40.62
-
Aug 31, 2026
40.87
40.87
40.87
40.87
40.76
-
Aug 28, 2026
41.03
41.03
41.03
41.03
40.92
-
Aug 27, 2026
41.12
41.12
41.12
41.12
41.01
-
Aug 26, 2026
41.07
41.07
41.07
41.07
40.96
-
Aug 25, 2026
41.12
41.12
41.12
41.12
41.01
-
Aug 24, 2026
41.02
41.02
41.02
41.02
40.91
-
Aug 21, 2026
41.05
41.05
41.05
41.05
40.94
-
Aug 20, 2026
40.90
40.90
40.90
40.90
40.79
-
Aug 19, 2026
41.00
41.00
41.00
41.00
40.89
-
Aug 18, 2026
40.85
40.85
40.85
40.85
40.74
-
Aug 17, 2026
41.03
41.03
41.03
41.03
40.92
-
Aug 14, 2026
41.16
41.16
41.16
41.16
41.05
-
Aug 13, 2026
41.33
41.33
41.33
41.33
41.22
-
Aug 12, 2026
41.12
41.12
41.12
41.12
41.01
-
Aug 11, 2026
41.08
41.08
41.08
41.08
40.97
-
Aug 10, 2026
41.11
41.11
41.11
41.11
41.00
-
Aug 7, 2026
41.13
41.13
41.13
41.13
41.02
-
Aug 6, 2026
40.99
40.99
40.99
40.99
40.88
-
Aug 5, 2026
41.14
41.14
41.14
41.14
41.03
-
Aug 4, 2026
41.14
41.14
41.14
41.14
41.03
-
Aug 3, 2026
40.66
40.66
40.66
40.66
40.55
-
Jul 31, 2026
40.42
40.42
40.42
40.42
40.31
-
Jul 30, 2026
40.35
40.35
40.35
40.35
40.24
-
Jul 29, 2026
39.91
39.91
39.91
39.91
39.80
-
Jul 28, 2026
40.31
40.31
40.31
40.31
40.20
-
Jul 27, 2026
40.23
40.23
40.23
40.23
40.12
-
Jul 24, 2026
40.19
40.19
40.19
40.19
40.08
-
Jul 23, 2026
40.27
40.27
40.27
40.27
40.16
-
Jul 22, 2026
40.49
40.49
40.49
40.49
40.38
-
Jul 21, 2026
40.50
40.50
40.50
40.50
40.39
-
Jul 20, 2026
40.22
40.22
40.22
40.22
40.11
-
Jul 17, 2026
40.27
40.27
40.27
40.27
40.16
-
Jul 16, 2026
40.46
40.46
40.46
40.46
40.35
-
Jul 15, 2026
40.62
40.62
40.62
40.62
40.51
-
Jul 14, 2026
40.53
40.53
40.53
40.53
40.42
-
Jul 13, 2026
40.48
40.48
40.48
40.48
40.37
-
Jul 10, 2026
40.80
40.80
40.80
40.80
40.69
-
Jul 9, 2026
40.82
40.82
40.82
40.82
40.71
-
Jul 8, 2026
40.64
40.64
40.64
40.64
40.53
-
Jul 7, 2026
40.72
40.72
40.72
40.72
40.61
-
Jul 6, 2026
40.95
40.95
40.95
40.95
40.84
-
Jul 2, 2026
40.74
40.74
40.74
40.74
40.63
-
Jul 1, 2026
40.76
40.76
40.76
40.76
40.65
-
Jun 30, 2026
41.04
41.04
41.04
41.04
40.93
-
Jun 29, 2026
40.92
40.92
40.92
40.92
40.81
-
Jun 26, 2026
40.59
40.59
40.59
40.59
40.48
-
Jun 25, 2026
40.65
40.65
40.65
40.65
40.54
-
Jun 24, 2026
40.47
40.47
40.47
40.47
40.36
-
Jun 23, 2026
40.37
40.37
40.37
40.37
40.26
-
Jun 22, 2026
40.78
40.78
40.78
40.78
40.67
-
Jun 18, 2026
40.92
40.92
40.92
40.92
40.81
-
Jun 17, 2026
40.58
40.58
40.58
40.58
40.47
-
Jun 16, 2026
40.82
40.82
40.82
40.82
40.71
-
Jun 15, 2026
0.11
Distribution
Fund distributions shown include income and capital gains
Jun 15, 2026
40.95
40.95
40.95
40.95
40.84
-
Jun 12, 2026
40.63
40.63
40.63
40.63
40.41
-
Jun 11, 2026
40.52
40.52
40.52
40.52
40.30
-
Jun 10, 2026
39.89
39.89
39.89
39.89
39.67
-
Jun 9, 2026
40.35
40.35
40.35
40.35
40.13
-
Jun 8, 2026
40.24
40.24
40.24
40.24
40.02
-
Jun 5, 2026
40.12
40.12
40.12
40.12
39.90
-
Jun 4, 2026
40.90
40.90
40.90
40.90
40.68
-
Jun 3, 2026
40.92
40.92
40.92
40.92
40.70
-
Jun 2, 2026
41.11
41.11
41.11
41.11
40.89
-
Jun 1, 2026
41.01
41.01
41.01
41.01
40.79
-
May 29, 2026
40.93
40.93
40.93
40.93
40.71
-
May 28, 2026
40.86
40.86
40.86
40.86
40.64
-
May 27, 2026
40.72
40.72
40.72
40.72
40.50
-
May 26, 2026
40.60
40.60
40.60
40.60
40.38
-
May 22, 2026
40.32
40.32
40.32
40.32
40.10
-
May 21, 2026
40.31
40.31
40.31
40.31
40.09
-
May 20, 2026
40.21
40.21
40.21
40.21
39.99
-
May 19, 2026
39.89
39.89
39.89
39.89
39.67
-
May 18, 2026
40.13
40.13
40.13
40.13
39.91
-
May 15, 2026
40.14
40.14
40.14
40.14
39.92
-
May 14, 2026
40.71
40.71
40.71
40.71
40.49
-
May 13, 2026
40.53
40.53
40.53
40.53
40.31
-
May 12, 2026
40.38
40.38
40.38
40.38
40.16
-
May 11, 2026
40.46
40.46
40.46
40.46
40.24
-
May 8, 2026
40.35
40.35
40.35
40.35
40.13
-
May 7, 2026
40.02
40.02
40.02
40.02
39.80
-
May 6, 2026
40.28
40.28
40.28
40.28
40.06
-
May 5, 2026
39.78
39.78
39.78
39.78
39.56
-
May 4, 2026
39.54
39.54
39.54
39.54
39.33
-
May 1, 2026
39.60
39.60
39.60
39.60
39.39
-
Apr 30, 2026
39.57
39.57
39.57
39.57
39.36
-
Apr 29, 2026
39.16
39.16
39.16
39.16
38.95
-
Apr 28, 2026
39.18
39.18
39.18
39.18
38.97
-
Apr 27, 2026
39.37
39.37
39.37
39.37
39.16
-
Apr 24, 2026
39.36
39.36
39.36
39.36
39.15
-
Apr 23, 2026
39.21
39.21
39.21
39.21
39.00
-
Apr 22, 2026
39.24
39.24
39.24
39.24
39.03
-
Apr 21, 2026
38.88
38.88
38.88
38.88
38.67
-
Apr 20, 2026
39.06
39.06
39.06
39.06
38.85
-
Apr 17, 2026
39.16
39.16
39.16
39.16
38.95
-
Apr 16, 2026
38.90
38.90
38.90
38.90
38.69
-
Apr 15, 2026
38.90
38.90
38.90
38.90
38.69
-
Apr 14, 2026
38.84
38.84
38.84
38.84
38.63
-
Apr 13, 2026
38.53
38.53
38.53
38.53
38.32
-
Apr 10, 2026
38.21
38.21
38.21
38.21
38.00
-
Apr 9, 2026
38.21
38.21
38.21
38.21
38.00
-
Apr 8, 2026
38.09
38.09
38.09
38.09
37.88
-
Apr 7, 2026
37.41
37.41
37.41
37.41
37.21
-
Apr 6, 2026
37.27
37.27
37.27
37.27
37.07
-
Apr 2, 2026
37.15
37.15
37.15
37.15
36.95
-
Apr 1, 2026
37.13
37.13
37.13
37.13
36.93
-
Mar 31, 2026
36.96
36.96
36.96
36.96
36.76
-
Mar 30, 2026
36.31
36.31
36.31
36.31
36.11
-
Mar 27, 2026
36.36
36.36
36.36
36.36
36.16
-
Mar 26, 2026
36.67
36.67
36.67
36.67
36.47
-
Mar 25, 2026
37.21
37.21
37.21
37.21
37.01
-
Mar 24, 2026
37.05
37.05
37.05
37.05
36.85
-
Mar 23, 2026
37.12
37.12
37.12
37.12
36.92
-
Mar 20, 2026
36.88
36.88
36.88
36.88
36.68
-
Mar 19, 2026
37.38
37.38
37.38
37.38
37.18
-
Mar 18, 2026
37.45
37.45
37.45
37.45
37.25
-
Mar 17, 2026
37.85
37.85
37.85
37.85
37.64
-
Mar 16, 2026
0.11
Distribution
Fund distributions shown include income and capital gains
Mar 16, 2026
37.77
37.77
37.77
37.77
37.57
-
Mar 13, 2026
37.59
37.59
37.59
37.59
37.28
-
Mar 12, 2026
37.72
37.72
37.72
37.72
37.41
-
Mar 11, 2026
38.21
38.21
38.21
38.21
37.89
-
Mar 10, 2026
38.29
38.29
38.29
38.29
37.97
-
Mar 9, 2026
38.31
38.31
38.31
38.31
37.99
-
Mar 6, 2026
38.06
38.06
38.06
38.06
37.74
-
Mar 5, 2026
38.39
38.39
38.39
38.39
38.07
-
Mar 4, 2026
38.57
38.57
38.57
38.57
38.25
-
Mar 3, 2026
38.43
38.43
38.43
38.43
38.11
-
Mar 2, 2026
38.97
38.97
38.97
38.97
38.65
-
Feb 27, 2026
39.08
39.08
39.08
39.08
38.75
-
Feb 26, 2026
39.10
39.10
39.10
39.10
38.77
-
Feb 25, 2026
39.17
39.17
39.17
39.17
38.84
-
Feb 24, 2026
38.99
38.99
38.99
38.99
38.67
-
Feb 23, 2026
38.76
38.76
38.76
38.76
38.44
-
Feb 20, 2026
38.98
38.98
38.98
38.98
38.66
-
Feb 19, 2026
38.77
38.77
38.77
38.77
38.45
-
Feb 18, 2026
38.80
38.80
38.80
38.80
38.48
-
Feb 17, 2026
38.66
38.66
38.66
38.66
38.34
-
Feb 13, 2026
38.69
38.69
38.69
38.69
38.37
-
Feb 12, 2026
38.62
38.62
38.62
38.62
38.30
-
Feb 11, 2026
38.83
38.83
38.83
38.83
38.51
-
Feb 10, 2026
38.73
38.73
38.73
38.73
38.41
-
Feb 9, 2026
38.78
38.78
38.78
38.78
38.46
-
Feb 6, 2026
38.67
38.67
38.67
38.67
38.35
-
Feb 5, 2026
38.10
38.10
38.10
38.10
37.78
-
Feb 4, 2026
38.36
38.36
38.36
38.36
38.04
-
Feb 3, 2026
38.41
38.41
38.41
38.41
38.09
-
Feb 2, 2026
38.58
38.58
38.58
38.58
38.26
-
Jan 30, 2026
38.48
38.48
38.48
38.48
38.16
-
Jan 29, 2026
38.78
38.78
38.78
38.78
38.46
-
Jan 28, 2026
38.78
38.78
38.78
38.78
38.46
-
Jan 27, 2026
38.70
38.70
38.70
38.70
38.38
-
Jan 26, 2026
38.61
38.61
38.61
38.61
38.29
-
Jan 23, 2026
38.53
38.53
38.53
38.53
38.21
-
Jan 22, 2026
38.52
38.52
38.52
38.52
38.20
-
Jan 21, 2026
38.40
38.40
38.40
38.40
38.08
-
Jan 20, 2026
38.04
38.04
38.04
38.04
37.72
-
Jan 16, 2026
38.58
38.58
38.58
38.58
38.26
-
Jan 15, 2026
38.51
38.51
38.51
38.51
38.19
-
Jan 14, 2026
38.37
38.37
38.37
38.37
38.05
-
Jan 13, 2026
38.43
38.43
38.43
38.43
38.11
-
Jan 12, 2026
38.48
38.48
38.48
38.48
38.16
-
Jan 9, 2026
38.40
38.40
38.40
38.40
38.08
-
Jan 8, 2026
38.07
38.07
38.07
38.07
37.75
-
Jan 7, 2026
38.10
38.10
38.10
38.10
37.78
-
Jan 6, 2026
38.21
38.21
38.21
38.21
37.89
-
Jan 5, 2026
37.95
37.95
37.95
37.95
37.63
-
Jan 2, 2026
37.75
37.75
37.75
37.75
37.44
-
Dec 31, 2025
37.49
37.49
37.49
37.49
37.18
-
Dec 30, 2025
37.67
37.67
37.67
37.67
37.36
-
Dec 29, 2025
37.67
37.67
37.67
37.67
37.36
-
Dec 26, 2025
37.69
37.69
37.69
37.69
37.38
-
Dec 24, 2025
37.66
37.66
37.66
37.66
37.35
-
Dec 23, 2025
37.52
37.52
37.52
37.52
37.21
-
Dec 22, 2025
37.39
37.39
37.39
37.39
37.08
-
Dec 19, 2025
37.18
37.18
37.18
37.18
36.87
-
Dec 18, 2025
36.97
36.97
36.97
36.97
36.66
-
Dec 17, 2025
36.71
36.71
36.71
36.71
36.40
-
Dec 16, 2025
37.00
37.00
37.00
37.00
36.69
-
Dec 15, 2025
2.575
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
37.09
37.09
37.09
37.09
36.78
-
Dec 12, 2025
39.75
39.75
39.75
39.75
36.87
-
Dec 11, 2025
40.24
40.24
40.24
40.24
37.32
-
Dec 10, 2025
40.17
40.17
40.17
40.17
37.25
-
Dec 9, 2025
39.85
39.85
39.85
39.85
36.96
-
Dec 8, 2025
39.85
39.85
39.85
39.85
36.96
-
Dec 5, 2025
39.86
39.86
39.86
39.86
36.97
-
Dec 4, 2025
39.79
39.79
39.79
39.79
36.90
-
Dec 3, 2025
39.86
39.86
39.86
39.86
36.97
-
Dec 2, 2025
39.75
39.75
39.75
39.75
36.87
-
Dec 1, 2025
39.68
39.68
39.68
39.68
36.80
-
Nov 28, 2025
40.00
40.00
40.00
40.00
37.10
-
Nov 26, 2025
39.81
39.81
39.81
39.81
36.92
-
Nov 25, 2025
39.55
39.55
39.55
39.55
36.68
-
Nov 24, 2025
39.17
39.17
39.17
39.17
36.33
-
Nov 21, 2025
38.70
38.70
38.70
38.70
35.89
-
Nov 20, 2025
38.47
38.47
38.47
38.47
35.68
-
Nov 19, 2025
38.82
38.82
38.82
38.82
36.00
-
Nov 18, 2025
38.71
38.71
38.71
38.71
35.90
-
Nov 17, 2025
38.87
38.87
38.87
38.87
36.05
-
Nov 14, 2025
39.04
39.04
39.04
39.04
36.21
-
Nov 13, 2025
39.08
39.08
39.08
39.08
36.24
-
Nov 12, 2025
39.56
39.56
39.56
39.56
36.69
-
Nov 11, 2025
39.49
39.49
39.49
39.49
36.62
-
Nov 10, 2025
39.41
39.41
39.41
39.41
36.55
-
Nov 7, 2025
39.02
39.02
39.02
39.02
36.19
-
Nov 6, 2025
38.99
38.99
38.99
38.99
36.16
-
Nov 5, 2025
39.13
39.13
39.13
39.13
36.29
-
Nov 4, 2025
38.96
38.96
38.96
38.96
36.13
-
Nov 3, 2025
39.30
39.30
39.30
39.30
36.45
-
Oct 31, 2025
39.27
39.27
39.27
39.27
36.42
-
