Columbia Acorn International Inst ( ACINX) - Price History
Monthly price history for ACINX (Columbia Acorn International Inst)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $24.94 | $24.94 |
| July 2026 | $24.04 | $24.04 |
| June 2026 | $24.09 | $24.09 |
| May 2026 | $24.52 | $24.94 |
| April 2026 | $23.87 | $24.27 |
| March 2026 | $21.95 | $22.32 |
| February 2026 | $24.60 | $25.02 |
| January 2026 | $23.66 | $24.06 |
| December 2025 | $22.65 | $23.03 |
| November 2025 | $22.47 | $23.60 |
| October 2025 | $22.89 | $24.04 |
| September 2025 | $23.17 | $24.34 |
| August 2025 | $22.97 | $24.13 |
| July 2025 | $22.71 | $23.86 |
| June 2025 | $23.58 | $24.77 |
| May 2025 | $22.51 | $24.25 |
| April 2025 | $21.30 | $22.94 |
| March 2025 | $19.84 | $21.37 |
| February 2025 | $20.82 | $22.43 |
| January 2025 | $21.24 | $22.88 |
| December 2024 | $20.13 | $21.68 |
| November 2024 | $21.08 | $24.61 |
| October 2024 | $21.11 | $24.64 |
| September 2024 | $23.13 | $27 |
| August 2024 | $22.67 | $26.47 |
| July 2024 | $21.90 | $25.56 |
| June 2024 | $21.46 | $25.05 |
| May 2024 | $21.53 | $26.09 |
| April 2024 | $20.27 | $24.57 |
| March 2024 | $21.34 | $25.86 |
| February 2024 | $20.79 | $25.19 |
| January 2024 | $20.23 | $24.52 |
| December 2023 | $21.17 | $25.66 |
| November 2023 | $19.59 | $23.74 |
| October 2023 | $17.41 | $21.10 |
| September 2023 | $18.39 | $22.29 |
| August 2023 | $19.74 | $23.92 |
| July 2023 | $20.59 | $24.95 |
| June 2023 | $20.09 | $24.35 |
| May 2023 | $19.46 | $23.59 |
| April 2023 | $19.89 | $24.11 |
| March 2023 | $19.68 | $23.85 |
| February 2023 | $19.09 | $23.13 |
| January 2023 | $19.54 | $23.68 |
| December 2022 | $17.71 | $21.46 |
| November 2022 | $18.20 | $22.06 |
| October 2022 | $15.98 | $19.36 |
| September 2022 | $15.15 | $18.36 |
| August 2022 | $17.41 | $21.10 |
| July 2022 | $18.72 | $22.69 |
| June 2022 | $17.06 | $20.67 |
| May 2022 | $19.16 | $23.90 |
| April 2022 | $19.49 | $24.31 |
| March 2022 | $21.66 | $27.02 |
| February 2022 | $22.01 | $27.45 |
| January 2022 | $23.06 | $28.76 |
| December 2021 | $26.68 | $33.28 |
| November 2021 | $25.57 | $36.12 |
| October 2021 | $26.65 | $37.65 |
| September 2021 | $25.73 | $36.34 |
| August 2021 | $26.95 | $38.07 |
| July 2021 | $26.33 | $37.19 |
| June 2021 | $25.61 | $36.18 |
| May 2021 | $25.55 | $37.27 |
| April 2021 | $25.14 | $36.67 |
| March 2021 | $23.60 | $34.43 |
| February 2021 | $23.60 | $34.43 |
| January 2021 | $23.70 | $34.57 |
| December 2020 | $23.63 | $34.47 |
| November 2020 | $21.94 | $34.78 |
| October 2020 | $20.09 | $31.85 |
| September 2020 | $20.71 | $32.84 |
| August 2020 | $20.66 | $32.75 |
| July 2020 | $19.69 | $31.21 |
| June 2020 | $18.68 | $29.62 |
| May 2020 | $18.11 | $30.22 |
| April 2020 | $16.44 | $27.43 |
| March 2020 | $14.68 | $24.49 |
| February 2020 | $18.22 | $30.41 |
| January 2020 | $19.85 | $33.12 |
| December 2019 | $20.52 | $34.25 |
| November 2019 | $19.71 | $34.58 |
| October 2019 | $19.08 | $33.48 |
| September 2019 | $18.14 | $31.83 |
| August 2019 | $18.07 | $31.71 |
| July 2019 | $18.37 | $32.23 |
| June 2019 | $18.73 | $32.86 |
| May 2019 | $17.70 | $33.05 |
| April 2019 | $18.49 | $34.53 |
| March 2019 | $17.78 | $33.20 |
| February 2019 | $17.66 | $32.98 |
| January 2019 | $17.14 | $32.01 |
| December 2018 | $15.81 | $29.51 |
| November 2018 | $16.77 | $40.14 |
| October 2018 | $16.73 | $40.06 |
| September 2018 | $18.76 | $44.90 |
| August 2018 | $18.91 | $45.28 |
| July 2018 | $19.06 | $45.64 |
| June 2018 | $18.82 | $45.05 |
| May 2018 | $19.18 | $47.50 |
| April 2018 | $19.21 | $47.58 |
| March 2018 | $19.22 | $47.59 |
| February 2018 | $19.03 | $47.14 |
| January 2018 | $19.80 | $49.04 |
| December 2017 | $18.80 | $46.57 |
| November 2017 | $18.40 | $48.44 |
| October 2017 | $18.02 | $47.46 |
| September 2017 | $17.67 | $46.53 |
| August 2017 | $17.28 | $45.50 |
| July 2017 | $17.30 | $45.55 |
| June 2017 | $16.85 | $44.37 |
| May 2017 | $16.91 | $44.92 |
| April 2017 | $16.29 | $43.27 |
| March 2017 | $15.59 | $41.41 |
| February 2017 | $15.12 | $40.17 |
| January 2017 | $14.80 | $39.32 |
| December 2016 | $14.21 | $37.74 |
| November 2016 | $14.12 | $37.75 |
| October 2016 | $14.79 | $39.54 |
| September 2016 | $15.53 | $41.53 |
| August 2016 | $15.15 | $40.50 |
| July 2016 | $15.04 | $40.22 |
| June 2016 | $14.35 | $38.37 |
| May 2016 | $14.68 | $39.49 |
| April 2016 | $14.63 | $39.36 |
| March 2016 | $14.56 | $39.17 |
| February 2016 | $13.62 | $36.66 |
| January 2016 | $13.78 | $37.07 |
| December 2015 | $14.54 | $39.12 |
| November 2015 | $14.82 | $41.61 |
| October 2015 | $14.72 | $41.34 |
| September 2015 | $13.94 | $39.15 |
| August 2015 | $14.38 | $40.36 |
| July 2015 | $15.23 | $42.75 |
| June 2015 | $15.50 | $43.52 |
| May 2015 | $15.88 | $44.98 |
| April 2015 | $15.89 | $44.99 |
| March 2015 | $15.38 | $43.55 |
| February 2015 | $15.50 | $43.88 |
| January 2015 | $14.84 | $42.02 |
| December 2014 | $14.74 | $41.73 |
| November 2014 | $15.08 | $45.23 |
| October 2014 | $15.15 | $45.44 |
| September 2014 | $15.13 | $45.38 |
| August 2014 | $16.08 | $48.23 |
| July 2014 | $15.95 | $47.83 |
| June 2014 | $16.32 | $48.95 |
| May 2014 | $15.96 | $48.40 |
| April 2014 | $15.55 | $47.14 |
| March 2014 | $15.58 | $47.25 |
| February 2014 | $15.62 | $47.37 |
| January 2014 | $14.81 | $44.89 |
| December 2013 | $15.40 | $46.68 |
| November 2013 | $15.05 | $48.29 |
| October 2013 | $14.96 | $47.98 |
| September 2013 | $14.52 | $46.58 |
| August 2013 | $13.55 | $43.46 |
| July 2013 | $13.73 | $44.04 |
| June 2013 | $13.33 | $42.76 |
| May 2013 | $13.66 | $44.30 |
| April 2013 | $13.92 | $45.15 |
| March 2013 | $13.48 | $43.71 |
| February 2013 | $13.12 | $42.54 |
| January 2013 | $13.07 | $42.38 |
| December 2012 | $12.59 | $40.84 |
| November 2012 | $12.29 | $40.49 |
| October 2012 | $12.13 | $39.98 |
| September 2012 | $12.08 | $39.81 |
| August 2012 | $11.64 | $38.36 |
| July 2012 | $11.32 | $37.28 |
| June 2012 | $11.26 | $37.10 |
| May 2012 | $10.80 | $35.80 |
| April 2012 | $11.94 | $39.56 |
| March 2012 | $11.92 | $39.48 |
| February 2012 | $11.77 | $38.99 |
| January 2012 | $11.13 | $36.89 |
| December 2011 | $10.36 | $34.31 |
| November 2011 | $10.65 | $35.29 |
| October 2011 | $10.97 | $36.35 |
| September 2011 | $10.15 | $33.63 |
| August 2011 | $11.69 | $38.72 |
| July 2011 | $12.44 | $41.21 |
| June 2011 | $12.41 | $41.13 |
| May 2011 | $12.65 | $42.94 |
| April 2011 | $12.91 | $43.82 |
| March 2011 | $12.21 | $41.45 |
| February 2011 | $12.10 | $41.09 |
| January 2011 | $11.97 | $40.64 |
| December 2010 | $12.05 | $40.92 |
| November 2010 | $11.25 | $38.50 |
| October 2010 | $11.46 | $39.21 |
| September 2010 | $11.10 | $38 |
| August 2010 | $10.01 | $34.27 |
| July 2010 | $10.23 | $35.02 |
| June 2010 | $9.39 | $32.13 |
| May 2010 | $9.34 | $32.59 |
| April 2010 | $10.36 | $36.14 |
| March 2010 | $10.17 | $35.46 |
| February 2010 | $9.63 | $33.58 |
| January 2010 | $9.51 | $33.16 |
| December 2009 | $9.82 | $34.26 |
| November 2009 | $9.59 | $33.43 |
| October 2009 | $9.28 | $32.35 |
| September 2009 | $9.42 | $32.84 |
| August 2009 | $8.84 | $30.81 |
| July 2009 | $8.50 | $29.66 |
| June 2009 | $7.89 | $27.53 |
| May 2009 | $7.78 | $27.67 |
| April 2009 | $6.75 | $23.99 |
| March 2009 | $5.92 | $21.05 |
| February 2009 | $5.54 | $19.71 |
| January 2009 | $6 | $21.32 |
| December 2008 | $6.51 | $23.13 |
| November 2008 | $5.99 | $21.28 |
| October 2008 | $6.42 | $22.82 |
| September 2008 | $8.36 | $29.74 |
| August 2008 | $9.79 | $34.82 |
| July 2008 | $10.38 | $36.91 |
| June 2008 | $10.96 | $38.97 |
| May 2008 | $11.91 | $43.19 |
| April 2008 | $11.70 | $42.41 |
| March 2008 | $11.17 | $40.50 |
| February 2008 | $11.25 | $40.80 |
| January 2008 | $10.89 | $39.47 |
| December 2007 | $12.03 | $43.60 |
| November 2007 | $12.21 | $47.56 |
| October 2007 | $13.22 | $51.47 |
| September 2007 | $12.29 | $47.86 |
| August 2007 | $11.60 | $45.17 |
| July 2007 | $11.72 | $45.64 |
| June 2007 | $11.77 | $45.82 |
| May 2007 | $11.61 | $45.59 |
| April 2007 | $11.24 | $44.14 |
| March 2007 | $10.84 | $42.53 |
| February 2007 | $10.51 | $41.26 |
| January 2007 | $10.44 | $40.98 |
| December 2006 | $10.27 | $40.31 |
| November 2006 | $9.79 | $42.15 |
| October 2006 | $9.41 | $40.51 |
| September 2006 | $8.98 | $38.66 |
| August 2006 | $8.95 | $38.56 |
| July 2006 | $8.65 | $37.27 |
| June 2006 | $8.73 | $37.58 |
| May 2006 | $8.82 | $38.62 |
| April 2006 | $9.42 | $41.24 |
| March 2006 | $8.83 | $38.64 |
| February 2006 | $8.39 | $36.72 |
| January 2006 | $8.32 | $36.42 |
| December 2005 | $7.64 | $33.44 |
| November 2005 | $7.20 | $32.83 |
| October 2005 | $7 | $31.92 |
| September 2005 | $7.31 | $33.36 |
| August 2005 | $7.04 | $32.12 |
| July 2005 | $6.84 | $31.19 |
| June 2005 | $6.46 | $29.46 |
| May 2005 | $6.29 | $29.12 |
| April 2005 | $6.27 | $29.05 |
| March 2005 | $6.47 | $29.97 |
| February 2005 | $6.67 | $30.89 |
| January 2005 | $6.33 | $29.30 |
| December 2004 | $6.27 | $29.03 |
| November 2004 | $5.99 | $27.73 |
| October 2004 | $5.57 | $25.77 |
| September 2004 | $5.37 | $24.87 |
| August 2004 | $5.16 | $23.87 |
| July 2004 | $5.13 | $23.76 |
| June 2004 | $5.27 | $24.39 |
| May 2004 | $5.08 | $23.78 |
| April 2004 | $5.06 | $23.70 |
| March 2004 | $5.18 | $24.22 |
| February 2004 | $5.17 | $24.21 |
| January 2004 | $4.98 | $23.33 |
| December 2003 | $4.84 | $22.66 |
| November 2003 | $4.56 | $21.36 |
| October 2003 | $4.44 | $20.79 |
| September 2003 | $4.13 | $19.31 |
| August 2003 | $3.98 | $18.61 |
| July 2003 | $3.81 | $17.81 |
| June 2003 | $3.72 | $17.43 |
| May 2003 | $3.62 | $17.02 |
| April 2003 | $3.34 | $15.72 |
| March 2003 | $3.06 | $14.41 |
| February 2003 | $3.11 | $14.62 |
| January 2003 | $3.20 | $15.02 |
| December 2002 | $3.28 | $15.40 |
| November 2002 | $3.28 | $15.47 |
| October 2002 | $3.18 | $15.01 |
| September 2002 | $3.17 | $14.95 |
| August 2002 | $3.48 | $16.41 |
| July 2002 | $3.54 | $16.66 |
| June 2002 | $3.95 | $18.61 |
| May 2002 | $4.11 | $19.45 |
| April 2002 | $4.13 | $19.53 |
| March 2002 | $4 | $18.91 |
| February 2002 | $3.80 | $17.97 |
| January 2002 | $3.81 | $18.02 |
| December 2001 | $3.90 | $18.47 |
| November 2001 | $3.83 | $18.12 |
| October 2001 | $3.63 | $17.15 |
| September 2001 | $3.46 | $16.37 |
| August 2001 | $4.01 | $18.95 |
| July 2001 | $4.09 | $19.34 |
| June 2001 | $4.21 | $19.91 |
| May 2001 | $4.39 | $21.58 |
| April 2001 | $4.42 | $21.72 |
| March 2001 | $4.26 | $20.91 |
| February 2001 | $4.71 | $23.14 |
| January 2001 | $5.07 | $24.93 |
| December 2000 | $4.86 | $23.86 |
| November 2000 | $4.76 | $23.37 |
| October 2000 | $5.18 | $29.11 |
| September 2000 | $5.60 | $31.45 |
| August 2000 | $5.90 | $33.14 |
| July 2000 | $5.77 | $32.41 |
| June 2000 | $5.84 | $32.82 |
| May 2000 | $5.57 | $32.39 |
| April 2000 | $6.02 | $34.99 |
| March 2000 | $6.81 | $39.60 |
| February 2000 | $7.02 | $40.86 |
| January 2000 | $6.05 | $35.20 |
| December 1999 | $6.07 | $35.33 |
| November 1999 | $5.14 | $31.40 |
| October 1999 | $4.47 | $27.31 |
| September 1999 | $4.29 | $26.18 |
| August 1999 | $4.22 | $25.75 |
| July 1999 | $4.10 | $25.03 |
| June 1999 | $3.96 | $24.17 |
| May 1999 | $3.65 | $22.46 |
| April 1999 | $3.63 | $22.32 |
| March 1999 | $3.43 | $21.06 |
| February 1999 | $3.36 | $20.66 |
| January 1999 | $3.46 | $21.30 |
| December 1998 | $3.39 | $20.82 |
| November 1998 | $3.24 | $19.93 |
| October 1998 | $3.07 | $18.86 |
| September 1998 | $2.97 | $18.25 |
| August 1998 | $3.11 | $19.09 |
| July 1998 | $3.56 | $21.88 |
| June 1998 | $3.54 | $21.74 |
| May 1998 | $3.60 | $22.56 |
| April 1998 | $3.54 | $22.18 |
| March 1998 | $3.47 | $21.73 |
| February 1998 | $3.22 | $20.15 |
| January 1998 | $2.98 | $18.65 |
| December 1997 | $2.94 | $18.39 |
| November 1997 | $2.95 | $19.52 |
| October 1997 | $2.98 | $19.73 |
| September 1997 | $3.15 | $20.86 |
| August 1997 | $3.02 | $20.02 |
| July 1997 | $3.19 | $21.14 |
| June 1997 | $3.17 | $21.22 |
| May 1997 | $3.08 | $20.60 |
| April 1997 | $2.95 | $19.74 |
| March 1997 | $2.99 | $20.03 |
| February 1997 | $3.04 | $20.33 |
| January 1997 | $3 | $20.08 |
| December 1996 | $2.93 | $19.61 |
| November 1996 | $2.92 | $19.90 |
| October 1996 | $2.84 | $19.37 |
| September 1996 | $2.81 | $19.18 |
| August 1996 | $2.80 | $19.06 |
| July 1996 | $2.76 | $18.79 |
| June 1996 | $2.85 | $19.46 |
| May 1996 | $2.81 | $19.21 |
| April 1996 | $2.73 | $18.66 |
| March 1996 | $2.65 | $18.08 |
| February 1996 | $2.60 | $17.76 |
| January 1996 | $2.52 | $17.24 |
| December 1995 | $2.43 | $16.59 |
| November 1995 | $2.34 | $15.96 |
| October 1995 | $2.37 | $16.19 |
| September 1995 | $2.44 | $16.71 |
| August 1995 | $2.38 | $16.30 |
| July 1995 | $2.41 | $16.47 |
| June 1995 | $2.29 | $15.63 |
| May 1995 | $2.25 | $15.41 |
| April 1995 | $2.22 | $15.17 |
| March 1995 | $2.15 | $14.72 |
| February 1995 | $2.12 | $14.46 |
| January 1995 | $2.13 | $14.55 |
| December 1994 | $2.22 | $15.16 |
| November 1994 | $2.27 | $15.51 |
| October 1994 | $2.40 | $16.42 |
| September 1994 | $2.40 | $16.39 |
| August 1994 | $2.40 | $16.38 |
| July 1994 | $2.32 | $15.98 |
| June 1994 | $2.26 | $15.55 |
| May 1994 | $2.31 | $15.87 |
| April 1994 | $2.32 | $15.96 |
| March 1994 | $2.30 | $15.85 |
| February 1994 | $2.41 | $16.57 |
| January 1994 | $2.42 | $16.63 |
| December 1993 | $2.32 | $15.94 |
| November 1993 | $2.12 | $14.62 |
| October 1993 | $2.12 | $14.56 |
| September 1993 | $2.02 | $13.91 |
| August 1993 | $2 | $13.76 |
| July 1993 | $1.88 | $12.92 |
| June 1993 | $1.88 | $12.92 |
| May 1993 | $1.88 | $12.91 |
| April 1993 | $1.81 | $12.45 |
| March 1993 | $1.74 | $12 |
| February 1993 | $1.67 | $11.46 |
| January 1993 | $1.57 | $10.78 |
| December 1992 | $1.55 | $10.69 |
| November 1992 | $1.54 | $10.57 |
| October 1992 | $1.51 | $10.38 |
ACINX
Price: $24.94
52 week price:
Dividend Yield: 4.80%
5-year range yield:
Forward Dividend Yield: 3.22%
Dividend Per Share: 0.80 USD
Earnings Per Share: 4.20 USD
P/E Ratio: 5.65
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 2.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3