Columbia Acorn International Fund Institutional Class (ACINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.26
+0.12 (0.54%)
Apr 24, 2025, 8:09 AM EDT
ACINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.54% |
| Apr 22, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.73% |
| Apr 21, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.27% |
| Apr 17, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.34% |
| Apr 16, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.64% |
| Apr 15, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.51% |
| Apr 14, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.79% |
| Apr 11, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 2.41% |
| Apr 10, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.19% |
| Apr 9, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 6.48% |
| Apr 8, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.25% |
| Apr 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.75% |
| Apr 4, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -5.38% |
| Apr 3, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.76% |
| Apr 2, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.75% |
| Apr 1, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.19% |
| Mar 31, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -1.16% |
| Mar 28, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.50% |
| Mar 27, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.05% |
| Mar 26, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.39% |
| Mar 25, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.50% |
| Mar 24, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.14% |
| Mar 21, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.21% |
| Mar 20, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.53% |
| Mar 19, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.31% |
| Mar 18, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.44% |
| Mar 17, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.62% |
| Mar 14, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.86% |
| Mar 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.12% |
| Mar 12, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.45% |
| Mar 11, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.49% |
| Mar 10, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -2.84% |
| Mar 7, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.33% |
| Mar 6, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.22% |
| Mar 5, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 2.46% |
| Mar 4, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.40% |
| Mar 3, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Feb 28, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.04% |
| Feb 27, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -2.01% |
| Feb 26, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.17% |
| Feb 25, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.17% |
| Feb 24, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.48% |
| Feb 21, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.56% |
| Feb 20, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.52% |
| Feb 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.69% |
| Feb 18, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.39% |
| Feb 14, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| Feb 13, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1.54% |
| Feb 12, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.39% |
| Feb 11, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.13% |