Columbia Acorn S (ACRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.28
+0.02 (0.16%)
Jul 29, 2025, 4:00 PM EDT
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.81% |
| Jul 30, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 1.06% |
| Jul 29, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.16% |
| Jul 28, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.41% |
| Jul 25, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 1.15% |
| Jul 24, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.33% |
| Jul 23, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.24% |
| Jul 22, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.50% |
| Jul 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.99% |
| Jul 18, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.82% |
| Jul 17, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.50% |
| Jul 16, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.09% |
| Jul 15, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.89% |
| Jul 14, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.91% |
| Jul 11, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.99% |
| Jul 10, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.41% |
| Jul 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.99% |
| Jul 8, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.33% |
| Jul 7, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.55% |
| 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 | -0.17% |
| Jun 30, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.17% |
| 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 | 0.43% |
| Jun 3, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.31% |
| 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% |