American Funds American Balanced F1 ( BALFX) - Price History
Monthly price history for BALFX (American Funds American Balanced F1)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $41.28 | $41.28 |
| July 2026 | $40.37 | $40.37 |
| June 2026 | $41 | $41 |
| May 2026 | $40.78 | $40.88 |
| April 2026 | $39.43 | $39.53 |
| March 2026 | $36.82 | $36.91 |
| February 2026 | $38.82 | $39.03 |
| January 2026 | $38.23 | $38.43 |
| December 2025 | $37.25 | $37.45 |
| November 2025 | $37.16 | $39.95 |
| October 2025 | $36.50 | $39.23 |
| September 2025 | $35.88 | $38.57 |
| August 2025 | $34.86 | $37.57 |
| July 2025 | $34.31 | $36.98 |
| June 2025 | $34 | $36.65 |
| May 2025 | $32.53 | $35.36 |
| April 2025 | $31.30 | $34.02 |
| March 2025 | $31.38 | $34.11 |
| February 2025 | $32.30 | $35.21 |
| January 2025 | $32.38 | $35.30 |
| December 2024 | $31.46 | $34.30 |
| November 2024 | $31.90 | $36.90 |
| October 2024 | $31.01 | $35.87 |
| September 2024 | $31.36 | $36.27 |
| August 2024 | $30.82 | $35.75 |
| July 2024 | $30.31 | $35.16 |
| June 2024 | $29.76 | $34.52 |
| May 2024 | $28.95 | $33.69 |
| April 2024 | $28.12 | $32.72 |
| March 2024 | $29.06 | $33.82 |
| February 2024 | $28.28 | $33.02 |
| January 2024 | $27.57 | $32.19 |
| December 2023 | $27.38 | $31.96 |
| November 2023 | $26.16 | $30.99 |
| October 2023 | $24.54 | $29.06 |
| September 2023 | $24.92 | $29.52 |
| August 2023 | $25.82 | $30.68 |
| July 2023 | $26.19 | $31.12 |
| June 2023 | $25.66 | $30.49 |
| May 2023 | $24.83 | $29.60 |
| April 2023 | $25.02 | $29.82 |
| March 2023 | $24.69 | $29.43 |
| February 2023 | $24.18 | $28.92 |
| January 2023 | $24.99 | $29.89 |
| December 2022 | $24.02 | $28.73 |
| November 2022 | $24.70 | $29.73 |
| October 2022 | $23.40 | $28.16 |
| September 2022 | $22.24 | $26.76 |
| August 2022 | $23.94 | $28.91 |
| July 2022 | $24.71 | $29.83 |
| June 2022 | $23.65 | $28.55 |
| May 2022 | $25.19 | $30.70 |
| April 2022 | $24.80 | $30.22 |
| March 2022 | $26.25 | $31.99 |
| February 2022 | $26.04 | $31.83 |
| January 2022 | $26.44 | $32.32 |
| December 2021 | $27.36 | $33.44 |
| November 2021 | $26.40 | $33.21 |
| October 2021 | $26.66 | $33.53 |
| September 2021 | $25.70 | $32.33 |
| August 2021 | $26.53 | $33.47 |
| July 2021 | $26.15 | $32.99 |
| June 2021 | $25.86 | $32.62 |
| May 2021 | $25.71 | $32.70 |
| April 2021 | $25.25 | $32.12 |
| March 2021 | $24.53 | $31.20 |
| February 2021 | $23.84 | $30.42 |
| January 2021 | $23.49 | $29.97 |
| December 2020 | $23.65 | $30.17 |
| November 2020 | $23.07 | $30.29 |
| October 2020 | $21.57 | $28.32 |
| September 2020 | $21.96 | $28.84 |
| August 2020 | $22.33 | $29.42 |
| July 2020 | $21.82 | $28.74 |
| June 2020 | $21.09 | $27.79 |
| May 2020 | $20.88 | $27.75 |
| April 2020 | $20.33 | $27.02 |
| March 2020 | $18.86 | $25.06 |
| February 2020 | $20.49 | $27.34 |
| January 2020 | $21.30 | $28.42 |
| December 2019 | $21.34 | $28.47 |
| November 2019 | $20.92 | $28.65 |
| October 2019 | $20.49 | $28.06 |
| September 2019 | $20.15 | $27.60 |
| August 2019 | $19.97 | $27.45 |
| July 2019 | $20 | $27.49 |
| June 2019 | $19.87 | $27.31 |
| May 2019 | $19.03 | $26.33 |
| April 2019 | $19.72 | $27.29 |
| March 2019 | $19.32 | $26.74 |
| February 2019 | $19.03 | $26.43 |
| January 2019 | $18.77 | $26.06 |
| December 2018 | $17.92 | $24.88 |
| November 2018 | $18.75 | $27.27 |
| October 2018 | $18.40 | $26.76 |
| September 2018 | $19.18 | $27.90 |
| August 2018 | $19.14 | $27.94 |
| July 2018 | $18.98 | $27.70 |
| June 2018 | $18.58 | $27.12 |
| May 2018 | $18.47 | $27.09 |
| April 2018 | $18.26 | $26.78 |
| March 2018 | $18.20 | $26.70 |
| February 2018 | $18.39 | $27.07 |
| January 2018 | $19.02 | $28 |
| December 2017 | $18.43 | $27.13 |
| November 2017 | $18.18 | $27.81 |
| October 2017 | $17.92 | $27.42 |
| September 2017 | $17.64 | $26.98 |
| August 2017 | $17.44 | $26.77 |
| July 2017 | $17.35 | $26.64 |
| June 2017 | $17.03 | $26.14 |
| May 2017 | $17.03 | $26.34 |
| April 2017 | $16.80 | $25.98 |
| March 2017 | $16.64 | $25.74 |
| February 2017 | $16.60 | $25.76 |
| January 2017 | $16.26 | $25.23 |
| December 2016 | $15.97 | $24.79 |
| November 2016 | $15.79 | $25.10 |
| October 2016 | $15.56 | $24.73 |
| September 2016 | $15.70 | $24.95 |
| August 2016 | $15.69 | $25.04 |
| July 2016 | $15.69 | $25.04 |
| June 2016 | $15.44 | $24.63 |
| May 2016 | $15.22 | $24.54 |
| April 2016 | $15.16 | $24.43 |
| March 2016 | $14.97 | $24.13 |
| February 2016 | $14.35 | $23.22 |
| January 2016 | $14.35 | $23.22 |
| December 2015 | $14.72 | $23.82 |
| November 2015 | $14.88 | $25.04 |
| October 2015 | $14.83 | $24.96 |
| September 2015 | $14.01 | $23.58 |
| August 2015 | $14.15 | $23.91 |
| July 2015 | $14.80 | $25.01 |
| June 2015 | $14.53 | $24.55 |
| May 2015 | $14.79 | $25.09 |
| April 2015 | $14.74 | $25 |
| March 2015 | $14.58 | $24.73 |
| February 2015 | $14.79 | $25.28 |
| January 2015 | $14.28 | $24.41 |
| December 2014 | $14.47 | $24.74 |
| November 2014 | $14.47 | $26.33 |
| October 2014 | $14.18 | $25.80 |
| September 2014 | $13.98 | $25.44 |
| August 2014 | $14.12 | $25.79 |
| July 2014 | $13.68 | $24.98 |
| June 2014 | $13.89 | $25.37 |
| May 2014 | $13.74 | $25.18 |
| April 2014 | $13.52 | $24.77 |
| March 2014 | $13.45 | $24.65 |
| February 2014 | $13.34 | $24.57 |
| January 2014 | $12.94 | $23.84 |
| December 2013 | $13.25 | $24.41 |
| November 2013 | $13.04 | $24.12 |
| October 2013 | $12.78 | $23.62 |
| September 2013 | $12.34 | $22.82 |
| August 2013 | $11.96 | $22.20 |
| July 2013 | $12.26 | $22.77 |
| June 2013 | $11.89 | $22.07 |
| May 2013 | $12.08 | $22.52 |
| April 2013 | $11.89 | $22.17 |
| March 2013 | $11.63 | $21.69 |
| February 2013 | $11.36 | $21.27 |
| January 2013 | $11.28 | $21.12 |
| December 2012 | $10.89 | $20.39 |
| November 2012 | $10.79 | $20.30 |
| October 2012 | $10.71 | $20.14 |
| September 2012 | $10.76 | $20.23 |
| August 2012 | $10.56 | $19.96 |
| July 2012 | $10.42 | $19.70 |
| June 2012 | $10.27 | $19.41 |
| May 2012 | $9.92 | $18.85 |
| April 2012 | $10.38 | $19.72 |
| March 2012 | $10.37 | $19.69 |
| February 2012 | $10.17 | $19.41 |
| January 2012 | $9.89 | $18.87 |
| December 2011 | $9.54 | $18.21 |
| November 2011 | $9.47 | $18.17 |
| October 2011 | $9.51 | $18.25 |
| September 2011 | $8.84 | $16.97 |
| August 2011 | $9.30 | $17.95 |
| July 2011 | $9.60 | $18.54 |
| June 2011 | $9.66 | $18.65 |
| May 2011 | $9.76 | $18.95 |
| April 2011 | $9.82 | $19.06 |
| March 2011 | $9.60 | $18.64 |
| February 2011 | $9.59 | $18.71 |
| January 2011 | $9.37 | $18.28 |
| December 2010 | $9.18 | $17.92 |
| November 2010 | $8.79 | $17.24 |
| October 2010 | $8.87 | $17.39 |
| September 2010 | $8.62 | $16.91 |
| August 2010 | $8.16 | $16.08 |
| July 2010 | $8.32 | $16.40 |
| June 2010 | $7.89 | $15.56 |
| May 2010 | $8.09 | $16.05 |
| April 2010 | $8.57 | $16.99 |
| March 2010 | $8.47 | $16.79 |
| February 2010 | $8.17 | $16.30 |
| January 2010 | $8.04 | $16.03 |
| December 2009 | $8.13 | $16.21 |
| November 2009 | $8.09 | $16.22 |
| October 2009 | $7.72 | $15.49 |
| September 2009 | $7.76 | $15.56 |
| August 2009 | $7.58 | $15.20 |
| July 2009 | $7.37 | $14.88 |
| June 2009 | $6.98 | $14.09 |
| May 2009 | $6.96 | $14.06 |
| April 2009 | $6.68 | $13.59 |
| March 2009 | $6.24 | $12.71 |
| February 2009 | $5.87 | $11.94 |
| January 2009 | $6.32 | $12.98 |
| December 2008 | $6.71 | $13.78 |
| November 2008 | $6.58 | $13.65 |
| October 2008 | $6.91 | $14.33 |
| September 2008 | $7.84 | $16.26 |
| August 2008 | $8.34 | $17.29 |
| July 2008 | $8.24 | $17.23 |
| June 2008 | $8.26 | $17.27 |
| May 2008 | $8.80 | $18.40 |
| April 2008 | $8.71 | $18.34 |
| March 2008 | $8.50 | $17.89 |
| February 2008 | $8.58 | $18.06 |
| January 2008 | $8.80 | $18.81 |
| December 2007 | $9.03 | $19.31 |
| November 2007 | $9.07 | $19.99 |
| October 2007 | $9.29 | $20.48 |
| September 2007 | $9.20 | $20.28 |
| August 2007 | $8.98 | $19.79 |
| July 2007 | $8.82 | $19.58 |
| June 2007 | $8.95 | $19.86 |
| May 2007 | $9 | $19.96 |
| April 2007 | $8.77 | $19.59 |
| March 2007 | $8.52 | $19.03 |
| February 2007 | $8.48 | $18.93 |
| January 2007 | $8.54 | $19.19 |
| December 2006 | $8.46 | $19.02 |
| November 2006 | $8.39 | $19.39 |
| October 2006 | $8.26 | $19.10 |
| September 2006 | $8.07 | $18.67 |
| August 2006 | $7.93 | $18.33 |
| July 2006 | $7.78 | $18.11 |
| June 2006 | $7.73 | $17.99 |
| May 2006 | $7.72 | $17.98 |
| April 2006 | $7.84 | $18.37 |
| March 2006 | $7.77 | $18.21 |
| February 2006 | $7.69 | $18.02 |
| January 2006 | $7.70 | $18.15 |
| December 2005 | $7.56 | $17.82 |
| November 2005 | $7.53 | $18.21 |
| October 2005 | $7.37 | $17.81 |
| September 2005 | $7.41 | $17.92 |
| August 2005 | $7.46 | $18.03 |
| July 2005 | $7.47 | $18.17 |
| June 2005 | $7.35 | $17.86 |
| May 2005 | $7.32 | $17.80 |
| April 2005 | $7.16 | $17.50 |
| March 2005 | $7.23 | $17.66 |
| February 2005 | $7.32 | $17.88 |
| January 2005 | $7.23 | $17.75 |
| December 2004 | $7.33 | $18 |
| November 2004 | $7.14 | $18.08 |
| October 2004 | $6.99 | $17.69 |
| September 2004 | $6.91 | $17.49 |
| August 2004 | $6.88 | $17.42 |
| July 2004 | $6.84 | $17.40 |
| June 2004 | $6.93 | $17.63 |
| May 2004 | $6.83 | $17.39 |
| April 2004 | $6.78 | $17.36 |
| March 2004 | $6.89 | $17.63 |
| February 2004 | $6.95 | $17.78 |
| January 2004 | $6.83 | $17.57 |
| December 2003 | $6.72 | $17.29 |
| November 2003 | $6.43 | $16.63 |
| October 2003 | $6.39 | $16.53 |
| September 2003 | $6.17 | $15.94 |
| August 2003 | $6.20 | $16.02 |
| July 2003 | $6.05 | $15.73 |
| June 2003 | $6.02 | $15.66 |
| May 2003 | $5.96 | $15.49 |
| April 2003 | $5.67 | $14.82 |
| March 2003 | $5.34 | $13.97 |
| February 2003 | $5.33 | $13.95 |
| January 2003 | $5.36 | $14.13 |
| December 2002 | $5.47 | $14.42 |
| November 2002 | $5.62 | $14.90 |
| October 2002 | $5.30 | $14.07 |
| September 2002 | $5.05 | $13.39 |
| August 2002 | $5.50 | $14.60 |
| July 2002 | $5.41 | $14.47 |
| June 2002 | $5.71 | $15.25 |
| May 2002 | $5.96 | $15.92 |
| April 2002 | $5.94 | $15.98 |
| March 2002 | $6.04 | $16.26 |
| February 2002 | $5.86 | $15.78 |
| January 2002 | $5.88 | $15.95 |
| December 2001 | $5.84 | $15.85 |
| November 2001 | $5.79 | $16.12 |
| October 2001 | $5.54 | $15.42 |
| September 2001 | $5.46 | $15.20 |
| August 2001 | $5.75 | $16.02 |
| July 2001 | $5.79 | $16.36 |
| June 2001 | $5.69 | $16.08 |
| May 2001 | $5.72 | $16.17 |
| April 2001 | $5.62 | $16.01 |
BALFX
Price: $41.28
52 week price:
Dividend Yield: 7.01%
5-year range yield:
Forward Dividend Yield: 1.01%
Dividend Per Share: 0.42 USD
Earnings Per Share: 1.42 USD
P/E Ratio: 26.73
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 293.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 30.00%
DGR5: 30.00%
DGR10: 23.60%
DGR20: 30.00%