Nasdaq - Delayed Quote
USD
American Funds American Balanced F-3 (AFMBX)
40.17
-0.31
(-0.77%)
At close: 8:00:06 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
40.17
40.17
40.17
40.17
40.17
-
Oct 29, 2026
40.48
40.48
40.48
40.48
40.48
-
Oct 28, 2026
40.48
40.48
40.48
40.48
40.48
-
Oct 27, 2026
40.37
40.37
40.37
40.37
40.37
-
Oct 26, 2026
40.22
40.22
40.22
40.22
40.22
-
Oct 23, 2026
40.08
40.08
40.08
40.08
40.08
-
Oct 22, 2026
40.26
40.26
40.26
40.26
40.26
-
Oct 21, 2026
40.34
40.34
40.34
40.34
40.34
-
Oct 20, 2026
40.30
40.30
40.30
40.30
40.30
-
Oct 19, 2026
40.14
40.14
40.14
40.14
40.14
-
Oct 16, 2026
40.13
40.13
40.13
40.13
40.13
-
Oct 15, 2026
40.30
40.30
40.30
40.30
40.30
-
Oct 14, 2026
40.04
40.04
40.04
40.04
40.04
-
Oct 13, 2026
40.21
40.21
40.21
40.21
40.21
-
Oct 12, 2026
40.22
40.22
40.22
40.22
40.22
-
Oct 9, 2026
40.23
40.23
40.23
40.23
40.23
-
Oct 8, 2026
40.10
40.10
40.10
40.10
40.10
-
Oct 7, 2026
40.14
40.14
40.14
40.14
40.14
-
Oct 6, 2026
40.19
40.19
40.19
40.19
40.19
-
Oct 5, 2026
40.06
40.06
40.06
40.06
40.06
-
Oct 2, 2026
39.86
39.86
39.86
39.86
39.86
-
Oct 1, 2026
39.70
39.70
39.70
39.70
39.70
-
Sep 30, 2026
39.72
39.72
39.72
39.72
39.72
-
Sep 29, 2026
39.87
39.87
39.87
39.87
39.87
-
Sep 28, 2026
39.88
39.88
39.88
39.88
39.88
-
Sep 25, 2026
40.11
40.11
40.11
40.11
40.11
-
Sep 24, 2026
40.00
40.00
40.00
40.00
40.00
-
Sep 23, 2026
40.06
40.06
40.06
40.06
40.06
-
Sep 22, 2026
40.43
40.43
40.43
40.43
40.43
-
Sep 21, 2026
40.38
40.38
40.38
40.38
40.38
-
Sep 18, 2026
40.12
40.12
40.12
40.12
40.12
-
Sep 17, 2026
40.17
40.17
40.17
40.17
40.17
-
Sep 16, 2026
39.85
39.85
39.85
39.85
39.85
-
Sep 15, 2026
40.02
40.02
40.02
40.02
40.02
-
Sep 14, 2026
0.14
Distribution
Fund distributions shown include income and capital gains
Sep 14, 2026
40.18
40.18
40.18
40.18
40.18
-
Sep 11, 2026
40.46
40.46
40.46
40.46
40.32
-
Sep 10, 2026
40.36
40.36
40.36
40.36
40.22
-
Sep 9, 2026
40.66
40.66
40.66
40.66
40.52
-
Sep 8, 2026
40.85
40.85
40.85
40.85
40.71
-
Sep 4, 2026
40.93
40.93
40.93
40.93
40.79
-
Sep 3, 2026
41.00
41.00
41.00
41.00
40.86
-
Sep 2, 2026
40.87
40.87
40.87
40.87
40.73
-
Sep 1, 2026
40.73
40.73
40.73
40.73
40.59
-
Aug 31, 2026
40.87
40.87
40.87
40.87
40.73
-
Aug 28, 2026
41.02
41.02
41.02
41.02
40.88
-
Aug 27, 2026
41.11
41.11
41.11
41.11
40.97
-
Aug 26, 2026
41.07
41.07
41.07
41.07
40.93
-
Aug 25, 2026
41.12
41.12
41.12
41.12
40.98
-
Aug 24, 2026
41.02
41.02
41.02
41.02
40.88
-
Aug 21, 2026
41.05
41.05
41.05
41.05
40.91
-
Aug 20, 2026
40.89
40.89
40.89
40.89
40.75
-
Aug 19, 2026
40.99
40.99
40.99
40.99
40.85
-
Aug 18, 2026
40.84
40.84
40.84
40.84
40.70
-
Aug 17, 2026
41.02
41.02
41.02
41.02
40.88
-
Aug 14, 2026
41.15
41.15
41.15
41.15
41.01
-
Aug 13, 2026
41.32
41.32
41.32
41.32
41.18
-
Aug 12, 2026
41.11
41.11
41.11
41.11
40.97
-
Aug 11, 2026
41.07
41.07
41.07
41.07
40.93
-
Aug 10, 2026
41.10
41.10
41.10
41.10
40.96
-
Aug 7, 2026
41.12
41.12
41.12
41.12
40.98
-
Aug 6, 2026
40.98
40.98
40.98
40.98
40.84
-
Aug 5, 2026
41.13
41.13
41.13
41.13
40.99
-
Aug 4, 2026
41.13
41.13
41.13
41.13
40.99
-
Aug 3, 2026
40.65
40.65
40.65
40.65
40.51
-
Jul 31, 2026
40.41
40.41
40.41
40.41
40.27
-
Jul 30, 2026
40.33
40.33
40.33
40.33
40.19
-
Jul 29, 2026
39.90
39.90
39.90
39.90
39.76
-
Jul 28, 2026
40.29
40.29
40.29
40.29
40.15
-
Jul 27, 2026
40.22
40.22
40.22
40.22
40.08
-
Jul 24, 2026
40.18
40.18
40.18
40.18
40.04
-
Jul 23, 2026
40.25
40.25
40.25
40.25
40.11
-
Jul 22, 2026
40.47
40.47
40.47
40.47
40.33
-
Jul 21, 2026
40.48
40.48
40.48
40.48
40.34
-
Jul 20, 2026
40.20
40.20
40.20
40.20
40.06
-
Jul 17, 2026
40.25
40.25
40.25
40.25
40.11
-
Jul 16, 2026
40.44
40.44
40.44
40.44
40.30
-
Jul 15, 2026
40.60
40.60
40.60
40.60
40.46
-
Jul 14, 2026
40.51
40.51
40.51
40.51
40.37
-
Jul 13, 2026
40.46
40.46
40.46
40.46
40.32
-
Jul 10, 2026
40.78
40.78
40.78
40.78
40.64
-
Jul 9, 2026
40.80
40.80
40.80
40.80
40.66
-
Jul 8, 2026
40.62
40.62
40.62
40.62
40.48
-
Jul 7, 2026
40.70
40.70
40.70
40.70
40.56
-
Jul 6, 2026
40.92
40.92
40.92
40.92
40.78
-
Jul 2, 2026
40.72
40.72
40.72
40.72
40.58
-
Jul 1, 2026
40.73
40.73
40.73
40.73
40.59
-
Jun 30, 2026
41.02
41.02
41.02
41.02
40.88
-
Jun 29, 2026
40.90
40.90
40.90
40.90
40.76
-
Jun 26, 2026
40.57
40.57
40.57
40.57
40.43
-
Jun 25, 2026
40.63
40.63
40.63
40.63
40.49
-
Jun 24, 2026
40.44
40.44
40.44
40.44
40.30
-
Jun 23, 2026
40.34
40.34
40.34
40.34
40.20
-
Jun 22, 2026
40.75
40.75
40.75
40.75
40.61
-
Jun 18, 2026
40.89
40.89
40.89
40.89
40.75
-
Jun 17, 2026
40.55
40.55
40.55
40.55
40.41
-
Jun 16, 2026
40.79
40.79
40.79
40.79
40.65
-
Jun 15, 2026
0.139
Distribution
Fund distributions shown include income and capital gains
Jun 15, 2026
40.92
40.92
40.92
40.92
40.78
-
Jun 12, 2026
40.62
40.62
40.62
40.62
40.34
-
Jun 11, 2026
40.52
40.52
40.52
40.52
40.24
-
Jun 10, 2026
39.89
39.89
39.89
39.89
39.62
-
Jun 9, 2026
40.34
40.34
40.34
40.34
40.06
-
Jun 8, 2026
40.24
40.24
40.24
40.24
39.96
-
Jun 5, 2026
40.11
40.11
40.11
40.11
39.83
-
Jun 4, 2026
40.90
40.90
40.90
40.90
40.62
-
Jun 3, 2026
40.92
40.92
40.92
40.92
40.64
-
Jun 2, 2026
41.11
41.11
41.11
41.11
40.83
-
Jun 1, 2026
41.01
41.01
41.01
41.01
40.73
-
May 29, 2026
40.92
40.92
40.92
40.92
40.64
-
May 28, 2026
40.85
40.85
40.85
40.85
40.57
-
May 27, 2026
40.71
40.71
40.71
40.71
40.43
-
May 26, 2026
40.59
40.59
40.59
40.59
40.31
-
May 22, 2026
40.31
40.31
40.31
40.31
40.03
-
May 21, 2026
40.30
40.30
40.30
40.30
40.02
-
May 20, 2026
40.20
40.20
40.20
40.20
39.92
-
May 19, 2026
39.88
39.88
39.88
39.88
39.61
-
May 18, 2026
40.12
40.12
40.12
40.12
39.84
-
May 15, 2026
40.13
40.13
40.13
40.13
39.85
-
May 14, 2026
40.70
40.70
40.70
40.70
40.42
-
May 13, 2026
40.52
40.52
40.52
40.52
40.24
-
May 12, 2026
40.36
40.36
40.36
40.36
40.08
-
May 11, 2026
40.45
40.45
40.45
40.45
40.17
-
May 8, 2026
40.34
40.34
40.34
40.34
40.06
-
May 7, 2026
40.00
40.00
40.00
40.00
39.73
-
May 6, 2026
40.26
40.26
40.26
40.26
39.98
-
May 5, 2026
39.77
39.77
39.77
39.77
39.50
-
May 4, 2026
39.52
39.52
39.52
39.52
39.25
-
May 1, 2026
39.58
39.58
39.58
39.58
39.31
-
Apr 30, 2026
39.56
39.56
39.56
39.56
39.29
-
Apr 29, 2026
39.15
39.15
39.15
39.15
38.88
-
Apr 28, 2026
39.17
39.17
39.17
39.17
38.90
-
Apr 27, 2026
39.36
39.36
39.36
39.36
39.09
-
Apr 24, 2026
39.34
39.34
39.34
39.34
39.07
-
Apr 23, 2026
39.20
39.20
39.20
39.20
38.93
-
Apr 22, 2026
39.22
39.22
39.22
39.22
38.95
-
Apr 21, 2026
38.86
38.86
38.86
38.86
38.59
-
Apr 20, 2026
39.04
39.04
39.04
39.04
38.77
-
Apr 17, 2026
39.14
39.14
39.14
39.14
38.87
-
Apr 16, 2026
38.88
38.88
38.88
38.88
38.61
-
Apr 15, 2026
38.88
38.88
38.88
38.88
38.61
-
Apr 14, 2026
38.82
38.82
38.82
38.82
38.55
-
Apr 13, 2026
38.51
38.51
38.51
38.51
38.25
-
Apr 10, 2026
38.19
38.19
38.19
38.19
37.93
-
Apr 9, 2026
38.19
38.19
38.19
38.19
37.93
-
Apr 8, 2026
38.07
38.07
38.07
38.07
37.81
-
Apr 7, 2026
37.39
37.39
37.39
37.39
37.13
-
Apr 6, 2026
37.25
37.25
37.25
37.25
36.99
-
Apr 2, 2026
37.13
37.13
37.13
37.13
36.87
-
Apr 1, 2026
37.10
37.10
37.10
37.10
36.85
-
Mar 31, 2026
36.93
36.93
36.93
36.93
36.68
-
Mar 30, 2026
36.29
36.29
36.29
36.29
36.04
-
Mar 27, 2026
36.33
36.33
36.33
36.33
36.08
-
Mar 26, 2026
36.64
36.64
36.64
36.64
36.39
-
Mar 25, 2026
37.18
37.18
37.18
37.18
36.92
-
Mar 24, 2026
37.02
37.02
37.02
37.02
36.77
-
Mar 23, 2026
37.09
37.09
37.09
37.09
36.84
-
Mar 20, 2026
36.85
36.85
36.85
36.85
36.60
-
Mar 19, 2026
37.35
37.35
37.35
37.35
37.09
-
Mar 18, 2026
37.42
37.42
37.42
37.42
37.16
-
Mar 17, 2026
37.82
37.82
37.82
37.82
37.56
-
Mar 16, 2026
0.139
Distribution
Fund distributions shown include income and capital gains
Mar 16, 2026
37.74
37.74
37.74
37.74
37.48
-
Mar 13, 2026
37.59
37.59
37.59
37.59
37.19
-
Mar 12, 2026
37.72
37.72
37.72
37.72
37.32
-
Mar 11, 2026
38.20
38.20
38.20
38.20
37.80
-
Mar 10, 2026
38.29
38.29
38.29
38.29
37.89
-
Mar 9, 2026
38.31
38.31
38.31
38.31
37.91
-
Mar 6, 2026
38.05
38.05
38.05
38.05
37.65
-
Mar 5, 2026
38.38
38.38
38.38
38.38
37.98
-
Mar 4, 2026
38.57
38.57
38.57
38.57
38.16
-
Mar 3, 2026
38.43
38.43
38.43
38.43
38.02
-
Mar 2, 2026
38.96
38.96
38.96
38.96
38.55
-
Feb 27, 2026
39.07
39.07
39.07
39.07
38.66
-
Feb 26, 2026
39.10
39.10
39.10
39.10
38.69
-
Feb 25, 2026
39.16
39.16
39.16
39.16
38.75
-
Feb 24, 2026
38.98
38.98
38.98
38.98
38.57
-
Feb 23, 2026
38.76
38.76
38.76
38.76
38.35
-
Feb 20, 2026
38.98
38.98
38.98
38.98
38.57
-
Feb 19, 2026
38.76
38.76
38.76
38.76
38.35
-
Feb 18, 2026
38.79
38.79
38.79
38.79
38.38
-
Feb 17, 2026
38.65
38.65
38.65
38.65
38.24
-
Feb 13, 2026
38.68
38.68
38.68
38.68
38.27
-
Feb 12, 2026
38.61
38.61
38.61
38.61
38.20
-
Feb 11, 2026
38.82
38.82
38.82
38.82
38.41
-
Feb 10, 2026
38.72
38.72
38.72
38.72
38.31
-
Feb 9, 2026
38.77
38.77
38.77
38.77
38.36
-
Feb 6, 2026
38.66
38.66
38.66
38.66
38.25
-
Feb 5, 2026
38.09
38.09
38.09
38.09
37.69
-
Feb 4, 2026
38.35
38.35
38.35
38.35
37.95
-
Feb 3, 2026
38.40
38.40
38.40
38.40
38.00
-
Feb 2, 2026
38.57
38.57
38.57
38.57
38.16
-
Jan 30, 2026
38.46
38.46
38.46
38.46
38.05
-
Jan 29, 2026
38.76
38.76
38.76
38.76
38.35
-
Jan 28, 2026
38.76
38.76
38.76
38.76
38.35
-
Jan 27, 2026
38.68
38.68
38.68
38.68
38.27
-
Jan 26, 2026
38.60
38.60
38.60
38.60
38.19
-
Jan 23, 2026
38.51
38.51
38.51
38.51
38.10
-
Jan 22, 2026
38.50
38.50
38.50
38.50
38.09
-
Jan 21, 2026
38.38
38.38
38.38
38.38
37.98
-
Jan 20, 2026
38.02
38.02
38.02
38.02
37.62
-
Jan 16, 2026
38.57
38.57
38.57
38.57
38.16
-
Jan 15, 2026
38.49
38.49
38.49
38.49
38.08
-
Jan 14, 2026
38.35
38.35
38.35
38.35
37.95
-
Jan 13, 2026
38.41
38.41
38.41
38.41
38.01
-
Jan 12, 2026
38.46
38.46
38.46
38.46
38.05
-
Jan 9, 2026
38.38
38.38
38.38
38.38
37.98
-
Jan 8, 2026
38.05
38.05
38.05
38.05
37.65
-
Jan 7, 2026
38.08
38.08
38.08
38.08
37.68
-
Jan 6, 2026
38.18
38.18
38.18
38.18
37.78
-
Jan 5, 2026
37.93
37.93
37.93
37.93
37.53
-
Jan 2, 2026
37.73
37.73
37.73
37.73
37.33
-
Dec 31, 2025
37.47
37.47
37.47
37.47
37.07
-
Dec 30, 2025
37.65
37.65
37.65
37.65
37.25
-
Dec 29, 2025
37.64
37.64
37.64
37.64
37.24
-
Dec 26, 2025
37.66
37.66
37.66
37.66
37.26
-
Dec 24, 2025
37.63
37.63
37.63
37.63
37.23
-
Dec 23, 2025
37.50
37.50
37.50
37.50
37.10
-
Dec 22, 2025
37.36
37.36
37.36
37.36
36.97
-
Dec 19, 2025
37.15
37.15
37.15
37.15
36.76
-
Dec 18, 2025
36.94
36.94
36.94
36.94
36.55
-
Dec 17, 2025
36.68
36.68
36.68
36.68
36.29
-
Dec 16, 2025
36.97
36.97
36.97
36.97
36.58
-
Dec 15, 2025
2.605
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
37.06
37.06
37.06
37.06
36.67
-
Dec 12, 2025
39.75
39.75
39.75
39.75
36.75
-
Dec 11, 2025
40.24
40.24
40.24
40.24
37.21
-
Dec 10, 2025
40.17
40.17
40.17
40.17
37.14
-
Dec 9, 2025
39.85
39.85
39.85
39.85
36.85
-
Dec 8, 2025
39.85
39.85
39.85
39.85
36.85
-
Dec 5, 2025
39.86
39.86
39.86
39.86
36.86
-
Dec 4, 2025
39.79
39.79
39.79
39.79
36.79
-
Dec 3, 2025
39.86
39.86
39.86
39.86
36.86
-
Dec 2, 2025
39.75
39.75
39.75
39.75
36.75
-
Dec 1, 2025
39.68
39.68
39.68
39.68
36.69
-
Nov 28, 2025
40.00
40.00
40.00
40.00
36.98
-
Nov 26, 2025
39.80
39.80
39.80
39.80
36.80
-
Nov 25, 2025
39.55
39.55
39.55
39.55
36.57
-
Nov 24, 2025
39.17
39.17
39.17
39.17
36.22
-
Nov 21, 2025
38.70
38.70
38.70
38.70
35.78
-
Nov 20, 2025
38.46
38.46
38.46
38.46
35.56
-
Nov 19, 2025
38.81
38.81
38.81
38.81
35.88
-
Nov 18, 2025
38.70
38.70
38.70
38.70
35.78
-
Nov 17, 2025
38.87
38.87
38.87
38.87
35.94
-
Nov 14, 2025
39.03
39.03
39.03
39.03
36.09
-
Nov 13, 2025
39.07
39.07
39.07
39.07
36.12
-
Nov 12, 2025
39.55
39.55
39.55
39.55
36.57
-
Nov 11, 2025
39.48
39.48
39.48
39.48
36.50
-
Nov 10, 2025
39.40
39.40
39.40
39.40
36.43
-
Nov 7, 2025
39.01
39.01
39.01
39.01
36.07
-
Nov 6, 2025
38.98
38.98
38.98
38.98
36.04
-
Nov 5, 2025
39.12
39.12
39.12
39.12
36.17
-
Nov 4, 2025
38.95
38.95
38.95
38.95
36.01
-
Nov 3, 2025
39.29
39.29
39.29
39.29
36.33
-
Oct 31, 2025
39.26
39.26
39.26
39.26
36.30
-
