Columbia Acorn Fund Institutional Class (ACRNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.13
-0.19 (-1.33%)
At close: May 18, 2026
ACRNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.33% |
| May 15, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -2.78% |
| May 14, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.17% |
| May 13, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.07% |
| May 12, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.75% |
| May 11, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.55% |
| May 8, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.34% |
| May 7, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.36% |
| May 6, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.94% |
| May 5, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 2.70% |
| May 4, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.57% |
| May 1, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Apr 30, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 3.21% |
| Apr 29, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.07% |
| Apr 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.00% |
| Apr 27, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.57% |
| Apr 24, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.07% |
| Apr 23, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.21% |
| Apr 22, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.21% |
| Apr 21, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.06% |
| Apr 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.92% |
| Apr 17, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 2.48% |
| Apr 16, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.22% |
| Apr 15, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.07% |
| Apr 14, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 2.00% |
| Apr 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.43% |
| Apr 10, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.38% |
| Apr 9, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.23% |
| Apr 8, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.94% |
| Apr 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Apr 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.40% |
| Apr 2, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.16% |
| Apr 1, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.04% |
| Mar 31, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.78% |
| Mar 30, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.97% |
| Mar 27, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -2.01% |
| Mar 26, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -2.66% |
| Mar 25, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.51% |
| Mar 24, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.08% |
| Mar 23, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 2.11% |
| Mar 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% |
| Mar 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.87% |
| Mar 18, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.25% |
| Mar 17, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.47% |
| Mar 16, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1.60% |
| Mar 13, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.32% |
| Mar 12, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -3.09% |
| Mar 11, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.92% |
| Mar 10, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.68% |
| Mar 9, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.31% |