Skip to main content

American Campus Communities Inc (NY: ACC )

65.42 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 15.95 16.08 15.88 15.90 65,508 +0.01(+0.04%)
Aug 30, 2006 15.82 15.89 15.71 15.89 60,117 +0.13(+0.85%)
Aug 29, 2006 15.61 15.77 15.35 15.76 91,156 +0.23(+1.50%)
Aug 28, 2006 15.45 15.60 15.43 15.52 25,811 +0.08(+0.51%)
Aug 25, 2006 15.41 15.63 15.30 15.44 75,474 -0.02(-0.12%)
Aug 24, 2006 15.40 15.49 15.36 15.46 124,156 +0.06(+0.36%)
Aug 23, 2006 15.49 15.57 15.37 15.41 127,913 -0.29(-1.87%)
Aug 22, 2006 15.47 15.72 15.43 15.70 49,989 +0.23(+1.50%)
Aug 21, 2006 15.30 15.49 15.27 15.47 79,558 +0.07(+0.44%)
Aug 18, 2006 15.44 15.47 15.26 15.40 122,686 -0.03(-0.20%)
Aug 17, 2006 15.30 15.46 15.24 15.43 293,401 +0.01(+0.04%)
Aug 16, 2006 15.43 15.46 15.40 15.43 103,899 +0.07(+0.44%)
Aug 15, 2006 15.30 15.40 15.24 15.36 132,651 +0.13(+0.84%)
Aug 14, 2006 15.24 15.30 15.15 15.23 141,309 +0.10(+0.65%)
Aug 11, 2006 15.35 15.37 15.11 15.13 177,739 -0.22(-1.43%)
Aug 10, 2006 15.24 15.51 15.24 15.35 52,113 +0.08(+0.52%)
Aug 09, 2006 15.58 15.65 15.24 15.27 121,052 -0.19(-1.23%)
Aug 08, 2006 15.77 15.77 15.46 15.46 80,374 -0.25(-1.60%)
Aug 07, 2006 15.70 15.71 15.46 15.71 66,815 +0.02(+0.12%)
Aug 04, 2006 15.73 15.77 15.43 15.70 111,414 +0.12(+0.75%)
Aug 03, 2006 15.46 15.69 15.37 15.58 101,939 +0.08(+0.51%)
Aug 02, 2006 15.50 15.76 15.36 15.50 120,399 -0.07(-0.47%)
Aug 01, 2006 15.51 15.63 15.27 15.57 52,929 +0.06(+0.39%)
Jul 31, 2006 15.36 15.61 15.36 15.51 104,879 -0.24(-1.52%)
Jul 28, 2006 15.62 15.89 15.58 15.75 74,493 +0.20(+1.26%)
Jul 27, 2006 15.75 15.82 15.48 15.55 64,201 -0.13(-0.86%)
Jul 26, 2006 15.40 15.92 15.40 15.69 106,349 +0.15(+0.95%)
Jul 25, 2006 15.55 15.83 15.46 15.54 77,924 -0.05(-0.31%)
Jul 24, 2006 14.97 15.59 15.06 15.59 90,176 +0.63(+4.21%)
Jul 21, 2006 15.16 15.17 14.81 14.96 91,810 -0.20(-1.33%)
Jul 20, 2006 15.76 15.82 15.13 15.16 102,592 -0.57(-3.62%)
Jul 19, 2006 15.29 15.95 15.30 15.73 129,384 +0.45(+2.92%)
Jul 18, 2006 15.18 15.30 14.86 15.28 51,296 +0.21(+1.38%)
Jul 17, 2006 14.69 15.10 14.69 15.08 105,369 +0.47(+3.18%)
Jul 14, 2006 14.84 14.85 14.57 14.61 96,221 -0.28(-1.89%)
Jul 13, 2006 15.49 15.58 14.84 14.89 87,726 -0.62(-3.99%)
Jul 12, 2006 15.95 15.95 15.43 15.51 142,289 -0.40(-2.54%)
Jul 11, 2006 15.46 15.93 15.37 15.92 84,132 +0.42(+2.69%)
Jul 10, 2006 15.27 15.52 15.23 15.50 72,696 +0.23(+1.48%)
Jul 07, 2006 15.33 15.40 15.17 15.27 101,285 -0.18(-1.15%)
Jul 06, 2006 15.19 15.51 15.17 15.45 131,997 +0.20(+1.32%)
Jul 05, 2006 15.31 15.40 15.11 15.25 87,236 -0.21(-1.39%)
Jul 03, 2006 15.33 15.50 15.24 15.46 45,905 +0.25(+1.65%)
Jun 30, 2006 14.98 15.37 14.94 15.21 497,279 +0.46(+3.11%)
Jun 29, 2006 14.75 14.81 14.63 14.75 125,463 +0.06(+0.42%)
Jun 28, 2006 14.78 14.78 14.67 14.69 53,256 -0.01(-0.08%)
Jun 27, 2006 14.94 15.00 14.69 14.70 118,112 -0.29(-1.96%)
Jun 26, 2006 14.87 15.12 14.84 15.00 38,553 +0.21(+1.45%)
Jun 23, 2006 14.91 15.26 14.76 14.78 148,661 -0.12(-0.78%)
Jun 22, 2006 14.86 14.94 14.56 14.90 124,319 +0.03(+0.21%)
Jun 21, 2006 14.67 15.24 14.67 14.87 107,166 +0.20(+1.38%)
Jun 20, 2006 14.57 14.81 14.45 14.67 275,758 +0.09(+0.63%)
Jun 19, 2006 14.63 14.70 14.51 14.57 73,513 -0.13(-0.87%)
Jun 16, 2006 14.81 14.84 14.54 14.70 421,315 -0.11(-0.74%)
Jun 15, 2006 14.66 14.84 14.58 14.81 87,726 +0.24(+1.68%)
Jun 14, 2006 14.63 14.69 14.51 14.57 263,342 -0.12(-0.79%)
Jun 13, 2006 15.03 15.17 14.54 14.69 107,983 -0.26(-1.72%)
Jun 12, 2006 15.63 15.63 14.80 14.94 185,744 -0.62(-3.97%)
Jun 09, 2006 15.19 15.68 15.16 15.56 113,047 +0.39(+2.54%)
Jun 08, 2006 14.76 15.20 14.67 15.17 178,719 +0.37(+2.48%)
Jun 07, 2006 14.89 15.18 14.80 14.81 93,444 -0.10(-0.66%)
Jun 06, 2006 14.67 15.13 14.53 14.91 298,302 +0.24(+1.63%)
Jun 05, 2006 14.97 15.46 14.67 14.67 149,314 -0.33(-2.20%)
Jun 02, 2006 14.95 15.30 14.86 15.00 126,116 +0.08(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.