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 30, 2013 24.04 24.15 23.49 23.50 1,266,250 -0.49(-2.03%)
Aug 29, 2013 24.11 24.21 23.95 23.99 661,959 -0.28(-1.16%)
Aug 28, 2013 24.61 24.62 24.16 24.27 1,142,183 -0.37(-1.52%)
Aug 27, 2013 24.50 24.76 24.37 24.64 985,170 +0.02(+0.09%)
Aug 26, 2013 24.61 24.87 24.45 24.62 570,631 +0.08(+0.32%)
Aug 23, 2013 24.47 24.61 24.39 24.55 1,089,612 +0.07(+0.29%)
Aug 22, 2013 24.48 24.55 24.22 24.47 831,411 -0.01(-0.06%)
Aug 21, 2013 24.28 24.83 23.95 24.49 937,273 +0.13(+0.55%)
Aug 20, 2013 23.92 24.59 23.87 24.35 1,091,581 +0.49(+2.04%)
Aug 19, 2013 24.25 24.31 23.83 23.87 1,317,047 -0.44(-1.83%)
Aug 16, 2013 24.95 25.04 24.31 24.31 1,636,176 -0.80(-3.17%)
Aug 15, 2013 25.43 25.45 24.71 25.11 2,024,637 -0.21(-0.84%)
Aug 14, 2013 25.19 25.35 24.92 25.32 1,357,558 +0.11(+0.45%)
Aug 13, 2013 25.84 25.98 25.14 25.21 703,342 -0.54(-2.11%)
Aug 12, 2013 25.83 25.87 25.59 25.75 1,208,409 -0.20(-0.78%)
Aug 09, 2013 25.88 26.23 25.86 25.95 875,777 -0.01(-0.03%)
Aug 08, 2013 26.27 26.48 25.81 25.96 1,503,065 -0.17(-0.64%)
Aug 07, 2013 26.33 26.58 26.05 26.13 850,309 -0.24(-0.90%)
Aug 06, 2013 26.55 26.73 26.24 26.37 950,599 -0.27(-1.00%)
Aug 05, 2013 26.62 26.82 26.57 26.63 699,918 -0.05(-0.18%)
Aug 02, 2013 26.80 26.94 26.62 26.68 695,518 -0.12(-0.44%)
Aug 01, 2013 26.96 27.16 26.74 26.80 1,629,604 -0.03(-0.13%)
Jul 31, 2013 27.47 27.65 26.65 26.83 1,623,387 -0.59(-2.14%)
Jul 30, 2013 27.80 27.99 27.36 27.42 813,760 -0.24(-0.86%)
Jul 29, 2013 28.10 28.17 27.53 27.66 678,575 -0.43(-1.52%)
Jul 26, 2013 28.10 28.29 27.86 28.09 723,116 -0.13(-0.47%)
Jul 25, 2013 28.13 28.27 27.95 28.22 1,698,241 -0.01(-0.02%)
Jul 24, 2013 28.29 28.82 27.74 28.22 2,255,825 -1.45(-4.87%)
Jul 23, 2013 29.59 29.72 29.41 29.67 792,527 +0.08(+0.26%)
Jul 22, 2013 29.61 29.66 29.34 29.59 985,805 +0.31(+1.07%)
Jul 19, 2013 29.33 29.40 29.19 29.28 673,019 -0.03(-0.10%)
Jul 18, 2013 29.39 29.56 29.26 29.31 1,191,513 +0.01(+0.05%)
Jul 17, 2013 29.39 29.50 29.15 29.29 694,584 +0.03(+0.12%)
Jul 16, 2013 29.34 29.43 29.14 29.26 1,250,195 -0.04(-0.14%)
Jul 15, 2013 29.40 29.72 29.22 29.30 685,096 -0.13(-0.45%)
Jul 12, 2013 29.69 29.89 29.39 29.43 932,764 -0.26(-0.87%)
Jul 11, 2013 29.34 29.75 29.34 29.69 942,807 +0.61(+2.09%)
Jul 10, 2013 29.30 29.35 28.92 29.08 750,114 -0.24(-0.81%)
Jul 09, 2013 28.72 29.68 28.70 29.32 1,158,471 +0.62(+2.17%)
Jul 08, 2013 28.23 28.72 28.18 28.70 844,327 +0.43(+1.51%)
Jul 05, 2013 28.73 28.91 27.81 28.27 794,364 -0.36(-1.24%)
Jul 03, 2013 28.66 28.78 28.40 28.63 762,894 -0.03(-0.10%)
Jul 02, 2013 28.29 28.78 28.22 28.66 1,204,076 +0.34(+1.21%)
Jul 01, 2013 28.58 28.77 28.14 28.32 1,216,532 -0.09(-0.32%)
Jun 28, 2013 28.56 28.83 28.36 28.41 2,162,420 -0.09(-0.32%)
Jun 27, 2013 27.88 28.53 27.83 28.50 1,138,482 +0.79(+2.85%)
Jun 26, 2013 27.11 28.18 27.11 27.71 2,389,751 +0.80(+2.96%)
Jun 25, 2013 26.39 27.07 26.13 26.91 1,176,027 +0.73(+2.77%)
Jun 24, 2013 26.02 26.78 25.57 26.18 1,230,398 -0.12(-0.45%)
Jun 21, 2013 26.27 26.55 25.82 26.30 1,641,905 +0.06(+0.24%)
Jun 20, 2013 26.88 26.92 26.07 26.24 1,357,512 -0.76(-2.82%)
Jun 19, 2013 27.53 27.82 26.95 27.00 1,058,055 -0.55(-2.00%)
Jun 18, 2013 27.38 27.83 27.30 27.55 1,158,806 +0.13(+0.48%)
Jun 17, 2013 27.79 27.95 27.22 27.42 595,426 -0.24(-0.86%)
Jun 14, 2013 27.49 28.00 27.44 27.66 814,752 +0.10(+0.38%)
Jun 13, 2013 27.00 27.65 26.90 27.55 1,185,181 +0.49(+1.81%)
Jun 12, 2013 27.43 27.46 26.98 27.07 1,132,498 -0.29(-1.05%)
Jun 11, 2013 27.53 27.84 27.12 27.35 1,207,745 -0.48(-1.73%)
Jun 10, 2013 27.99 28.06 27.57 27.83 1,576,789 -0.15(-0.52%)
Jun 07, 2013 28.20 28.31 27.56 27.98 2,065,095 -0.13(-0.45%)
Jun 06, 2013 27.98 28.22 27.79 28.11 1,277,752 +0.13(+0.45%)
Jun 05, 2013 28.28 28.33 27.89 27.98 1,548,751 -0.22(-0.79%)
Jun 04, 2013 29.24 29.26 28.18 28.20 2,313,342 -1.08(-3.70%)
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.