Columbia Acorn S (ACRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.37
+0.03 (0.24%)
Aug 21, 2025, 9:30 AM EDT
ACRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 2.26% |
| Aug 21, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.24% |
| Aug 20, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.40% |
| Aug 19, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.96% |
| Aug 18, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.48% |
| Aug 15, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.32% |
| Aug 14, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.73% |
| Aug 13, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.52% |
| Aug 12, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 2.71% |
| Aug 11, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.41% |
| Aug 8, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.24% |
| Aug 7, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.57% |
| Aug 6, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.32% |
| Aug 5, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.24% |
| Aug 4, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.40% |
| Aug 1, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.06% |
| 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% |