American Campus Communities Inc (NY: ACC )

49.47 USD +0.47 (+0.95%)
Streaming Delayed Price Updated: 1:42 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 49.35 49.51 48.73 49.00 455,271 -0.55(-1.11%)
Aug 03, 2021 50.24 50.39 49.32 49.55 656,357 -0.60(-1.20%)
Aug 02, 2021 50.45 50.97 50.09 50.15 598,286 -0.16(-0.32%)
Jul 30, 2021 50.24 51.01 50.14 50.31 637,720 +0.18(+0.36%)
Jul 29, 2021 50.20 50.60 49.98 50.13 480,770 +0.05(+0.10%)
Jul 28, 2021 50.86 50.90 49.52 50.08 1,241,148 -0.85(-1.67%)
Jul 27, 2021 50.50 51.69 50.21 50.93 1,415,918 +0.74(+1.47%)
Jul 26, 2021 50.22 50.63 49.93 50.19 1,459,237 -0.13(-0.26%)
Jul 23, 2021 50.01 50.40 49.76 50.32 387,764 +0.41(+0.82%)
Jul 22, 2021 49.86 49.97 49.50 49.91 805,246 -0.31(-0.62%)
Jul 21, 2021 50.56 51.09 50.12 50.22 873,792 -0.34(-0.67%)
Jul 20, 2021 49.06 51.05 48.63 50.56 1,427,572 +1.73(+3.54%)
Jul 19, 2021 49.88 50.21 48.70 48.83 936,803 -1.68(-3.33%)
Jul 16, 2021 50.49 50.95 50.26 50.51 833,836 +0.27(+0.54%)
Jul 15, 2021 49.64 50.51 49.52 50.24 699,656 +0.42(+0.84%)
Jul 14, 2021 49.09 49.86 49.03 49.82 713,659 +0.75(+1.53%)
Jul 13, 2021 49.52 49.60 48.89 49.07 648,721 -0.68(-1.37%)
Jul 12, 2021 49.26 49.90 49.06 49.75 703,349 +0.49(+0.99%)
Jul 09, 2021 48.74 49.36 48.50 49.26 948,881 +0.96(+1.99%)
Jul 08, 2021 48.50 48.88 47.96 48.30 675,530 -0.56(-1.15%)
Jul 07, 2021 48.46 49.09 48.33 48.86 827,287 +0.32(+0.66%)
Jul 06, 2021 47.86 48.76 47.42 48.54 752,228 +0.83(+1.74%)
Jul 02, 2021 47.42 47.91 47.32 47.71 616,797 +0.47(+0.99%)
Jul 01, 2021 46.86 47.79 46.81 47.24 2,251,372 +0.52(+1.11%)
Jun 30, 2021 47.05 47.45 46.72 46.72 1,009,117 -0.44(-0.93%)
Jun 29, 2021 47.53 47.73 47.06 47.16 638,268 -0.34(-0.72%)
Jun 28, 2021 48.38 48.38 47.03 47.50 737,672 -0.70(-1.45%)
Jun 25, 2021 47.70 48.24 47.39 48.20 1,412,520 +0.37(+0.77%)
Jun 24, 2021 48.25 48.35 47.63 47.83 633,569 -0.36(-0.75%)
Jun 23, 2021 48.28 48.43 48.10 48.19 884,452 -0.11(-0.23%)
Jun 22, 2021 48.94 48.97 48.05 48.30 966,585 -0.51(-1.04%)
Jun 21, 2021 48.02 49.00 47.82 48.81 558,246 +0.91(+1.90%)
Jun 18, 2021 47.99 48.36 47.75 47.90 1,497,680 -0.40(-0.83%)
Jun 17, 2021 48.38 48.50 47.70 48.30 531,703 -0.20(-0.41%)
Jun 16, 2021 48.60 48.88 48.47 48.50 918,215 -0.09(-0.19%)
Jun 15, 2021 48.89 48.98 48.42 48.59 532,798 -0.28(-0.57%)
Jun 14, 2021 48.67 48.90 48.51 48.87 459,930 +0.11(+0.23%)
Jun 11, 2021 48.65 48.85 48.26 48.76 527,670 +0.06(+0.12%)
Jun 10, 2021 48.69 49.07 48.51 48.70 591,732 -0.03(-0.06%)
Jun 09, 2021 49.07 49.07 48.64 48.73 702,954 -0.04(-0.08%)
Jun 08, 2021 48.58 49.21 48.46 48.77 1,173,124 +0.24(+0.49%)
Jun 07, 2021 48.32 48.78 48.27 48.53 654,402 +0.28(+0.58%)
Jun 04, 2021 48.50 48.69 47.94 48.25 457,766 -0.14(-0.29%)
Jun 03, 2021 48.66 48.74 48.10 48.39 708,540 -0.38(-0.78%)
Jun 02, 2021 48.85 48.89 48.55 48.77 863,058 +0.15(+0.31%)
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.