Columbia Acorn Fund Institutional Class (ACRNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.73
+0.10 (0.94%)
Apr 29, 2025, 4:00 PM EDT
ACRNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 24, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2.79% |
| Mar 21, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.18% |
| Mar 20, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.89% |
| Mar 19, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.63% |
| Mar 18, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -1.51% |
| Mar 17, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.63% |
| Mar 14, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 2.60% |
| Mar 13, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -2.18% |
| Mar 12, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.73% |
| Mar 11, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.46% |
| Mar 10, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -3.11% |
| Mar 7, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.09% |
| Mar 6, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -2.43% |
| Mar 5, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1.32% |
| Mar 4, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.44% |
| Mar 3, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -3.39% |
| Feb 28, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.20% |
| Feb 27, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.77% |
| Feb 26, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.42% |
| Feb 25, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.17% |
| Feb 24, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -3.66% |
| Feb 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.28% |
| Feb 20, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.95% |
| Feb 19, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.63% |