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 (%)
Jul 30, 2021 48.89 49.63 48.79 48.95 655,392 +0.18(+0.36%)
Jul 29, 2021 48.85 49.24 48.63 48.78 494,092 +0.05(+0.10%)
Jul 28, 2021 49.49 49.53 48.18 48.73 1,275,542 -0.83(-1.67%)
Jul 27, 2021 49.14 50.30 48.86 49.56 1,455,155 +0.72(+1.47%)
Jul 26, 2021 48.87 49.27 48.58 48.84 1,499,674 -0.13(-0.26%)
Jul 23, 2021 48.66 49.04 48.42 48.96 398,509 +0.40(+0.82%)
Jul 22, 2021 48.52 48.62 48.17 48.56 827,560 -0.30(-0.62%)
Jul 21, 2021 49.20 49.71 48.77 48.87 898,006 -0.33(-0.67%)
Jul 20, 2021 47.74 49.67 47.32 49.20 1,467,132 +1.68(+3.54%)
Jul 19, 2021 48.53 48.86 47.39 47.51 962,763 -1.63(-3.33%)
Jul 16, 2021 49.13 49.58 48.90 49.15 856,942 +0.26(+0.54%)
Jul 15, 2021 48.30 49.15 48.18 48.89 719,044 +0.41(+0.84%)
Jul 14, 2021 47.77 48.52 47.71 48.48 733,435 +0.73(+1.53%)
Jul 13, 2021 48.18 48.26 47.57 47.75 666,698 -0.66(-1.37%)
Jul 12, 2021 47.93 48.55 47.74 48.41 722,839 +0.48(+0.99%)
Jul 09, 2021 47.43 48.03 47.19 47.93 975,175 +0.93(+1.99%)
Jul 08, 2021 47.19 47.56 46.67 47.00 694,249 -0.54(-1.15%)
Jul 07, 2021 47.15 47.77 47.03 47.54 850,212 +0.31(+0.66%)
Jul 06, 2021 46.57 47.37 46.14 47.23 773,073 +0.81(+1.74%)
Jul 02, 2021 46.14 46.62 46.04 46.42 633,889 +0.46(+0.99%)
Jul 01, 2021 45.60 46.50 45.55 45.97 2,313,760 +0.51(+1.11%)
Jun 30, 2021 45.78 46.17 45.46 45.46 1,037,081 -0.43(-0.93%)
Jun 29, 2021 46.25 46.44 45.79 45.89 655,955 -0.33(-0.72%)
Jun 28, 2021 47.08 47.08 45.76 46.22 758,114 -0.68(-1.45%)
Jun 25, 2021 46.41 46.94 46.11 46.90 1,451,663 +0.36(+0.77%)
Jun 24, 2021 46.95 47.05 46.35 46.54 651,126 -0.35(-0.75%)
Jun 23, 2021 46.98 47.12 46.81 46.89 908,961 -0.11(-0.23%)
Jun 22, 2021 47.62 47.65 46.75 47.00 993,370 -0.50(-1.04%)
Jun 21, 2021 46.73 47.68 46.53 47.49 573,715 +0.89(+1.90%)
Jun 18, 2021 46.70 47.06 46.46 46.61 1,539,182 -0.39(-0.83%)
Jun 17, 2021 47.08 47.19 46.41 47.00 546,437 -0.19(-0.41%)
Jun 16, 2021 47.29 47.57 47.16 47.19 943,660 -0.09(-0.19%)
Jun 15, 2021 47.57 47.66 47.12 47.28 547,562 -0.27(-0.57%)
Jun 14, 2021 47.36 47.58 47.20 47.55 472,675 +0.11(+0.23%)
Jun 11, 2021 47.34 47.53 46.96 47.45 542,292 +0.06(+0.12%)
Jun 10, 2021 47.38 47.75 47.20 47.39 608,129 -0.03(-0.06%)
Jun 09, 2021 47.75 47.75 47.33 47.42 722,433 -0.04(-0.08%)
Jun 08, 2021 47.27 47.88 47.15 47.45 1,205,633 +0.23(+0.49%)
Jun 07, 2021 47.02 47.46 46.97 47.22 672,536 +0.27(+0.58%)
Jun 04, 2021 47.19 47.38 46.65 46.95 470,451 -0.14(-0.29%)
Jun 03, 2021 47.35 47.43 46.80 47.09 728,174 -0.37(-0.78%)
Jun 02, 2021 47.53 47.57 47.24 47.45 886,974 +0.15(+0.31%)
Jun 01, 2021 45.95 47.32 45.95 47.31 1,267,591 +1.42(+3.10%)
May 28, 2021 45.80 46.26 45.80 45.89 899,816 +0.88(+1.95%)
May 27, 2021 45.86 45.92 44.95 45.01 803,843 -0.70(-1.53%)
May 26, 2021 45.58 46.15 45.34 45.71 652,992 +0.28(+0.62%)
May 25, 2021 44.74 46.08 44.52 45.43 1,396,758 +0.71(+1.59%)
May 24, 2021 45.00 45.27 44.56 44.72 2,146,060 -0.03(-0.07%)
May 21, 2021 44.68 45.15 44.62 44.75 550,577 +0.07(+0.15%)
May 20, 2021 45.04 45.30 44.56 44.68 1,114,899 -0.02(-0.04%)
May 19, 2021 45.20 45.30 44.53 44.70 779,062 -0.74(-1.63%)
May 18, 2021 45.36 45.67 45.06 45.44 671,197 +0.04(+0.09%)
May 17, 2021 45.43 45.67 45.10 45.40 775,066 -0.06(-0.13%)
May 14, 2021 45.20 45.61 44.97 45.46 831,764 +0.34(+0.75%)
May 13, 2021 43.96 45.69 43.84 45.12 1,602,408 +1.26(+2.86%)
May 12, 2021 44.28 44.65 43.82 43.86 997,058 -0.46(-1.03%)
May 11, 2021 44.82 44.84 44.19 44.32 1,121,053 -0.86(-1.90%)
May 10, 2021 45.04 45.78 44.83 45.18 1,075,702 +0.63(+1.42%)
May 07, 2021 44.19 44.64 44.01 44.55 634,242 +0.40(+0.90%)
May 06, 2021 43.68 44.66 43.55 44.15 952,106 +0.58(+1.33%)
May 05, 2021 43.83 44.05 43.32 43.57 1,022,006 -0.65(-1.48%)
May 04, 2021 43.63 44.46 43.63 44.22 838,984 +0.57(+1.30%)
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.