UK markets open in 6 hours 40 minutes

American Funds American Balanced Fund Class F-2 (AMBFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
32.50-0.13 (-0.40%)
At close: 08:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022------
18 Jan 202232.6332.6332.6332.6332.63-
14 Jan 202233.0633.0633.0633.0633.06-
13 Jan 202233.0733.0733.0733.0733.07-
12 Jan 202233.2333.2333.2333.2333.23-
11 Jan 202233.1633.1633.1633.1633.16-
10 Jan 202232.9632.9632.9632.9632.96-
07 Jan 202232.9932.9932.9932.9932.99-
06 Jan 202233.0633.0633.0633.0633.06-
05 Jan 202233.0733.0733.0733.0733.07-
04 Jan 202233.4833.4833.4833.4833.48-
03 Jan 202233.4333.4333.4333.4333.43-
31 Dec 202133.4433.4433.4433.4433.44-
30 Dec 202133.4633.4633.4633.4633.46-
29 Dec 202133.4733.4733.4733.4733.47-
28 Dec 202133.4633.4633.4633.4633.46-
27 Dec 202133.4633.4633.4633.4633.46-
23 Dec 202133.1933.1933.1933.1933.19-
22 Dec 202133.0933.0933.0933.0933.09-
21 Dec 202132.8832.8832.8832.8832.88-
20 Dec 202132.5832.5832.5832.5832.58-
17 Dec 202132.7832.7832.7832.7832.78-
16 Dec 202132.9532.9532.9532.9532.95-
15 Dec 202132.9932.9932.9932.9932.99-
14 Dec 202132.7032.7032.7032.7032.70-
14 Dec 20210.117 Dividend
14 Dec 20210.86 Capital gain
13 Dec 202133.8133.8133.8133.8132.83-
10 Dec 202133.9333.9333.9333.9332.95-
09 Dec 202133.7133.7133.7133.7132.74-
08 Dec 202133.8433.8433.8433.8432.86-
07 Dec 202133.8633.8633.8633.8632.88-
06 Dec 202133.5433.5433.5433.5432.57-
03 Dec 202133.3433.3433.3433.3432.38-
02 Dec 202133.3733.3733.3733.3732.41-
01 Dec 202133.0933.0933.0933.0932.13-
30 Nov 202133.2233.2233.2233.2232.26-
29 Nov 202133.6633.6633.6633.6632.69-
26 Nov 202133.4833.4833.4833.4832.51-
24 Nov 202133.8733.8733.8733.8732.89-
23 Nov 202133.8133.8133.8133.8132.83-
22 Nov 202133.7933.7933.7933.7932.81-
19 Nov 202133.9033.9033.9033.9032.92-
18 Nov 202134.0434.0434.0434.0433.06-
17 Nov 202133.9933.9933.9933.9933.01-
16 Nov 202134.0134.0134.0134.0133.03-
15 Nov 202134.0134.0134.0134.0133.03-
12 Nov 202134.0334.0334.0334.0333.05-
11 Nov 202133.8933.8933.8933.8932.91-
10 Nov 202133.8333.8333.8333.8332.85-
09 Nov 202134.0734.0734.0734.0733.09-
08 Nov 202134.0234.0234.0234.0233.04-
05 Nov 202133.9833.9833.9833.9833.00-
04 Nov 202133.8033.8033.8033.8032.82-
03 Nov 202133.7533.7533.7533.7532.77-
02 Nov 202133.6333.6333.6333.6332.66-
01 Nov 202133.5433.5433.5433.5432.57-
29 Oct 202133.5433.5433.5433.5432.57-
28 Oct 202133.5633.5633.5633.5632.59-
27 Oct 202133.4233.4233.4233.4232.45-
26 Oct 202133.5433.5433.5433.5432.57-
25 Oct 202133.5233.5233.5233.5232.55-
22 Oct 202133.4833.4833.4833.4832.51-
21 Oct 202133.4433.4433.4433.4432.47-
20 Oct 202133.4233.4233.4233.4232.45-
19 Oct 202133.3233.3233.3233.3232.36-
18 Oct 202133.1733.1733.1733.1732.21-
15 Oct 202133.1833.1833.1833.1832.22-
14 Oct 202133.0733.0733.0733.0732.11-
13 Oct 202132.6632.6632.6632.6631.72-
12 Oct 202132.5632.5632.5632.5631.62-
11 Oct 202132.5832.5832.5832.5831.64-
08 Oct 202132.7232.7232.7232.7231.77-
07 Oct 202132.7732.7732.7732.7731.82-
06 Oct 202132.6232.6232.6232.6231.68-
05 Oct 202132.5532.5532.5532.5531.61-
04 Oct 202132.3632.3632.3632.3631.42-
01 Oct 202132.5732.5732.5732.5731.63-
30 Sept 202132.3332.3332.3332.3331.40-
29 Sept 202132.6132.6132.6132.6131.67-
28 Sept 202132.5632.5632.5632.5631.62-
27 Sept 202133.0233.0233.0233.0232.07-
24 Sept 202133.0233.0233.0233.0232.07-
23 Sept 202133.0333.0333.0333.0332.08-
22 Sept 202132.8832.8832.8832.8831.93-
21 Sept 202132.7132.7132.7132.7131.76-
20 Sept 202132.7132.7132.7132.7131.76-
17 Sept 202133.0533.0533.0533.0532.09-
16 Sept 202133.2233.2233.2233.2232.26-
15 Sept 202133.3133.3133.3133.3132.35-
14 Sept 202133.1233.1233.1233.1232.16-
13 Sept 202133.2633.2633.2633.2632.30-
13 Sept 20210.117 Dividend
10 Sept 202133.2533.2533.2533.2532.18-
09 Sept 202133.3633.3633.3633.3632.28-
08 Sept 202133.4433.4433.4433.4432.36-
07 Sept 202133.5033.5033.5033.5032.42-
03 Sept 202133.6333.6333.6333.6332.54-
02 Sept 202133.6633.6633.6633.6632.57-
01 Sept 202133.5233.5233.5233.5232.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...