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

DateOpenHighLowCloseAdj. CloseChange
Jun 4, 202511.6711.6711.6711.6711.670.52%
Jun 3, 202511.6111.6111.6111.6111.611.22%
Jun 2, 202511.4711.4711.4711.4711.470.09%
May 30, 202511.4611.4611.4611.4611.46-
May 29, 202511.4611.4611.4611.4611.460.26%
May 28, 202511.4311.4311.4311.4311.43-1.21%
May 27, 202511.5711.5711.5711.5711.572.48%
May 23, 202511.2911.2911.2911.2911.29-0.27%
May 22, 202511.3211.3211.3211.3211.32-0.09%
May 21, 202511.3311.3311.3311.3311.33-2.83%
May 20, 202511.6611.6611.6611.6611.660.09%
May 19, 202511.6511.6511.6511.6511.65-0.17%
May 16, 202511.6711.6711.6711.6711.670.78%
May 15, 202511.5811.5811.5811.5811.580.17%
May 14, 202511.5611.5611.5611.5611.56-0.34%
May 13, 202511.6011.6011.6011.6011.600.43%
May 12, 202511.5511.5511.5511.5511.554.15%
May 9, 202511.0911.0911.0911.0911.09-0.36%
May 8, 202511.1311.1311.1311.1311.131.74%
May 7, 202510.9410.9410.9410.9410.940.92%
May 6, 202510.8410.8410.8410.8410.84-1.00%
May 5, 202510.9510.9510.9510.9510.95-0.45%
May 2, 202511.0011.0011.0011.0011.002.33%
May 1, 202510.7510.7510.7510.7510.750.19%
Apr 30, 202510.7310.7310.7310.7310.73-
Apr 29, 202510.7310.7310.7310.7310.730.94%
Apr 28, 202510.6310.6310.6310.6310.630.19%
Apr 25, 202510.6110.6110.6110.6110.610.19%
Apr 24, 202510.5910.5910.5910.5910.592.22%
Apr 23, 202510.3610.3610.3610.3610.362.27%
Apr 22, 202510.1310.1310.1310.1310.132.63%
Apr 21, 20259.879.879.879.879.87-3.05%
Apr 17, 202510.1810.1810.1810.1810.180.59%
Apr 16, 202510.1210.1210.1210.1210.12-1.46%
Apr 15, 202510.2710.2710.2710.2710.27-0.19%
Apr 14, 202510.2910.2910.2910.2910.290.88%
Apr 11, 202510.2010.2010.2010.2010.201.29%
Apr 10, 202510.0710.0710.0710.0710.07-3.91%
Apr 9, 202510.4810.4810.4810.4810.4810.08%
Apr 8, 20259.529.529.529.529.52-2.56%
Apr 7, 20259.779.779.779.779.77-0.10%
Apr 4, 20259.789.789.789.789.78-4.68%
Apr 3, 202510.2610.2610.2610.2610.26-7.40%
Apr 2, 202511.0811.0811.0811.0811.082.21%
Apr 1, 202510.8410.8410.8410.8410.840.56%
Mar 31, 202510.7810.7810.7810.7810.78-0.92%
Mar 28, 202510.8810.8810.8810.8810.88-2.25%
Mar 27, 202511.1311.1311.1311.1311.13-0.80%
Mar 26, 202511.2211.2211.2211.2211.22-1.58%
Mar 25, 202511.4011.4011.4011.4011.40-0.35%