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 29, 2008 18.47 18.85 18.24 18.56 516,989 -0.06(-0.33%)
Aug 28, 2008 18.36 18.74 18.24 18.62 445,924 +0.36(+1.94%)
Aug 27, 2008 18.01 18.36 17.88 18.27 430,478 +0.13(+0.74%)
Aug 26, 2008 17.87 18.15 17.81 18.13 381,756 +0.27(+1.51%)
Aug 25, 2008 18.02 18.02 17.72 17.86 336,709 -0.28(-1.52%)
Aug 22, 2008 17.90 18.14 17.76 18.14 376,880 +0.37(+2.10%)
Aug 21, 2008 17.51 18.02 17.39 17.76 429,070 -0.04(-0.24%)
Aug 20, 2008 17.75 18.01 17.51 17.81 612,499 -0.06(-0.34%)
Aug 19, 2008 18.07 18.07 17.58 17.87 419,181 -0.34(-1.88%)
Aug 18, 2008 18.62 18.73 18.01 18.21 502,918 -0.43(-2.30%)
Aug 15, 2008 18.77 18.87 18.30 18.64 0 +0.20(+1.10%)
Aug 14, 2008 18.16 18.55 18.14 18.44 423,703 +0.15(+0.80%)
Aug 13, 2008 18.54 18.67 18.22 18.29 1,065,127 -0.40(-2.16%)
Aug 12, 2008 18.71 18.98 18.47 18.69 1,377,911 -0.17(-0.91%)
Aug 11, 2008 18.19 18.89 17.78 18.87 1,060,386 +0.61(+3.32%)
Aug 08, 2008 17.66 18.36 17.66 18.26 380,167 +0.51(+2.86%)
Aug 07, 2008 17.87 17.88 17.60 17.75 438,638 -0.17(-0.92%)
Aug 06, 2008 17.75 18.09 17.56 17.92 292,759 -0.02(-0.14%)
Aug 05, 2008 17.72 17.94 17.23 17.94 1,217,960 +0.68(+3.94%)
Aug 04, 2008 17.70 17.70 17.22 17.26 509,889 -0.56(-3.13%)
Aug 01, 2008 18.04 18.15 17.21 17.82 820,868 -0.10(-0.58%)
Jul 31, 2008 18.00 18.11 17.77 17.92 723,418 -0.23(-1.28%)
Jul 30, 2008 18.33 18.54 17.87 18.16 1,365,543 -0.06(-0.30%)
Jul 29, 2008 18.21 18.30 17.61 18.21 1,157,242 +0.43(+2.41%)
Jul 28, 2008 17.94 18.30 17.72 17.78 259,279 -0.24(-1.32%)
Jul 25, 2008 17.78 18.13 17.51 18.02 454,803 +0.41(+2.33%)
Jul 24, 2008 18.39 18.54 17.60 17.61 510,536 -0.92(-4.96%)
Jul 23, 2008 18.05 18.67 16.70 18.53 1,396,071 -0.08(-0.43%)
Jul 22, 2008 18.52 18.76 18.19 18.61 608,726 +0.07(+0.40%)
Jul 21, 2008 18.30 18.60 18.21 18.54 509,904 +0.23(+1.24%)
Jul 18, 2008 18.32 18.36 18.02 18.31 480,735 +0.02(+0.13%)
Jul 17, 2008 18.06 18.48 17.72 18.28 756,585 +0.18(+1.01%)
Jul 16, 2008 17.37 18.10 17.12 18.10 695,041 +0.78(+4.52%)
Jul 15, 2008 17.35 17.62 17.12 17.32 1,001,189 -0.16(-0.91%)
Jul 14, 2008 17.63 17.69 17.34 17.48 594,234 -0.04(-0.24%)
Jul 11, 2008 17.42 17.75 17.24 17.52 1,174,936 +0.19(+1.10%)
Jul 10, 2008 16.93 17.44 16.78 17.33 653,440 +0.40(+2.35%)
Jul 09, 2008 17.87 17.87 16.88 16.93 497,847 -1.01(-5.63%)
Jul 08, 2008 16.94 17.94 16.85 17.94 792,832 +0.99(+5.85%)
Jul 07, 2008 17.21 17.23 16.85 16.95 816,180 -0.09(-0.50%)
Jul 04, 2008 17.32 17.32 16.99 17.04 618,771 +0.00(+0.00%)
Jul 03, 2008 17.32 17.32 16.99 17.04 618,771 -0.21(-1.24%)
Jul 02, 2008 17.34 17.40 17.14 17.25 1,056,336 -0.10(-0.56%)
Jul 01, 2008 16.93 17.37 16.88 17.35 717,825 +0.31(+1.80%)
Jun 30, 2008 17.18 17.38 17.01 17.04 828,267 -0.20(-1.14%)
Jun 27, 2008 17.05 17.27 16.82 17.24 1,277,504 +0.24(+1.44%)
Jun 26, 2008 17.26 17.30 16.88 16.99 1,385,573 -0.41(-2.36%)
Jun 25, 2008 17.16 17.55 17.13 17.40 915,404 +0.22(+1.28%)
Jun 24, 2008 17.21 17.43 17.05 17.18 924,594 -0.17(-0.95%)
Jun 23, 2008 17.98 17.98 17.31 17.35 373,554 -0.45(-2.54%)
Jun 20, 2008 17.78 17.81 17.53 17.80 956,900 -0.07(-0.38%)
Jun 19, 2008 17.78 17.89 17.73 17.87 888,545 +0.08(+0.45%)
Jun 18, 2008 17.87 18.06 17.64 17.79 1,051,863 -0.26(-1.46%)
Jun 17, 2008 18.30 18.30 18.00 18.05 1,119,621 -0.28(-1.50%)
Jun 16, 2008 18.33 18.50 18.02 18.33 940,302 -0.15(-0.83%)
Jun 13, 2008 18.54 18.73 18.17 18.48 1,308,860 -0.06(-0.30%)
Jun 12, 2008 18.85 19.00 18.36 18.54 691,443 -0.19(-1.01%)
Jun 11, 2008 18.77 18.84 18.55 18.73 1,608,847 -0.06(-0.33%)
Jun 10, 2008 18.60 18.89 18.50 18.79 739,057 +0.04(+0.23%)
Jun 09, 2008 19.01 19.30 18.71 18.74 699,208 -0.16(-0.84%)
Jun 06, 2008 19.48 19.48 18.90 18.90 616,352 -0.64(-3.26%)
Jun 05, 2008 19.20 19.64 19.20 19.54 619,839 +0.46(+2.41%)
Jun 04, 2008 18.93 19.31 18.93 19.08 474,588 +0.12(+0.61%)
Jun 03, 2008 18.82 19.07 18.79 18.96 806,647 +0.33(+1.77%)
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.