Columbia Acorn Fund Institutional 2 Class (CRBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.59
-0.11 (-0.80%)
Jul 31, 2025, 4:00 PM EDT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.80% |
| Jul 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.11% |
| Jul 29, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.07% |
| Jul 28, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.37% |
| Jul 25, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.12% |
| Jul 24, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.30% |
| Jul 23, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.28% |
| Jul 22, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.45% |
| Jul 21, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.97% |
| Jul 18, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.82% |
| Jul 17, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 1.43% |
| Jul 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.14% |
| Jul 15, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.94% |
| Jul 14, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.90% |
| Jul 11, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.89% |
| Jul 10, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.45% |
| Jul 9, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.97% |
| Jul 8, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.30% |
| Jul 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% |
| Jul 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.12% |
| Jul 2, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.45% |
| Jul 1, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.15% |
| Jun 30, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.15% |
| Jun 27, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.23% |
| Jun 26, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.22% |
| Jun 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.46% |
| Jun 24, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.39% |
| Jun 23, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.09% |
| Jun 20, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.08% |
| Jun 18, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.55% |
| Jun 17, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.62% |
| Jun 16, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.39% |
| Jun 13, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -1.76% |
| Jun 12, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.15% |
| Jun 11, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.23% |
| Jun 10, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.38% |
| Jun 9, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.15% |
| Jun 6, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.16% |
| Jun 5, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.23% |
| Jun 4, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.47% |
| Jun 3, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.26% |
| Jun 2, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.08% |
| May 30, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| May 29, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.24% |
| May 28, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.25% |
| May 27, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 2.49% |
| May 23, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.24% |
| May 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.08% |
| May 21, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -2.87% |
| May 20, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.16% |