Columbia Acorn Fund Institutional Class (ACRNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.67
+0.06 (0.52%)
Jun 4, 2025, 4:00 PM EDT
ACRNX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 4, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.52% |
Jun 3, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1.22% |
Jun 2, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.09% |
May 30, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
May 29, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.26% |
May 28, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.21% |
May 27, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 2.48% |
May 23, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.27% |
May 22, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.09% |
May 21, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -2.83% |
May 20, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.09% |
May 19, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.17% |
May 16, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.78% |
May 15, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.17% |
May 14, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.34% |
May 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.43% |
May 12, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 4.15% |
May 9, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.36% |
May 8, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.74% |
May 7, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.92% |
May 6, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.00% |
May 5, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% |
May 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.33% |
May 1, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.19% |
Apr 30, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
Apr 29, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.94% |
Apr 28, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.19% |
Apr 25, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.19% |
Apr 24, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 2.22% |
Apr 23, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 2.27% |
Apr 22, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 2.63% |
Apr 21, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -3.05% |
Apr 17, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.59% |
Apr 16, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.46% |
Apr 15, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.19% |
Apr 14, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.88% |
Apr 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.29% |
Apr 10, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -3.91% |
Apr 9, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.08% |
Apr 8, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -2.56% |
Apr 7, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.10% |
Apr 4, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -4.68% |
Apr 3, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -7.40% |
Apr 2, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 2.21% |
Apr 1, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.56% |
Mar 31, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.92% |
Mar 28, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -2.25% |
Mar 27, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.80% |
Mar 26, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.58% |
Mar 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.35% |