Columbia Acorn Fund Institutional Class (ACRNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.23
+0.14 (1.16%)
Jul 3, 2025, 4:00 PM EDT
ACRNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 1.16% |
| Jul 2, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.42% |
| Jul 1, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.08% |
| Jun 30, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.08% |
| Jun 27, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.25% |
| Jun 26, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.26% |
| Jun 25, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.50% |
| Jun 24, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.45% |
| Jun 23, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.03% |
| Jun 20, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.09% |
| Jun 18, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.52% |
| Jun 17, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.60% |
| Jun 16, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.43% |
| Jun 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.78% |
| Jun 12, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.17% |
| Jun 11, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.17% |
| Jun 10, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.25% |
| Jun 9, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.08% |
| Jun 6, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.20% |
| Jun 5, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.17% |
| 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% |