Columbia Acorn S (ACRSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.57
+0.28 (2.48%)
May 27, 2025, 9:30 AM EDT
ACRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 4.05% |
| May 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.27% |
| 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 | 0.09% |
| Apr 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.32% |
| 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 | 0.49% |
| Apr 16, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.36% |
| Apr 15, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.29% |
| Apr 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% |
| 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 | -2.33% |
| Mar 27, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.71% |
| 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% |