American Campus Communities Inc (NY: ACC )

43.02 USD -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 43.17 43.58 42.57 43.02 1,029,000 -0.08(-0.19%)
Jan 14, 2021 42.50 43.51 41.81 43.10 1,324,070 +0.87(+2.06%)
Jan 13, 2021 41.62 42.46 41.62 42.23 371,609 +0.76(+1.83%)
Jan 12, 2021 41.39 41.56 40.71 41.47 887,782 -0.02(-0.05%)
Jan 11, 2021 41.79 42.20 41.23 41.49 298,363 -0.65(-1.54%)
Jan 08, 2021 42.28 42.79 41.79 42.14 588,500 -0.07(-0.17%)
Jan 07, 2021 41.85 42.49 41.20 42.21 825,402 +0.33(+0.79%)
Jan 06, 2021 41.15 42.16 41.09 41.88 1,167,267 +0.78(+1.90%)
Jan 05, 2021 41.11 41.71 41.06 41.10 882,542 +0.04(+0.10%)
Jan 04, 2021 42.96 42.99 41.06 41.06 901,463 -1.71(-4.00%)
Dec 31, 2020 42.77 42.77 42.77 456,397 +0.62(+1.47%)
Dec 30, 2020 42.26 42.70 42.01 42.15 456,397 -0.02(-0.05%)
Dec 29, 2020 42.90 43.11 41.92 42.17 630,429 -0.66(-1.54%)
Dec 28, 2020 43.67 43.80 42.67 42.83 811,609 -0.67(-1.54%)
Dec 24, 2020 42.57 43.58 42.09 43.50 279,800 +1.06(+2.50%)
Dec 23, 2020 43.87 44.02 42.29 42.44 525,528 -1.16(-2.66%)
Dec 22, 2020 42.46 43.66 42.19 43.60 789,622 +1.42(+3.37%)
Dec 21, 2020 40.99 42.24 40.62 42.18 561,542 -0.01(-0.02%)
Dec 18, 2020 43.92 44.31 41.90 42.19 1,331,600 -1.38(-3.17%)
Dec 17, 2020 43.39 43.57 42.82 43.57 623,827 +0.37(+0.86%)
Dec 16, 2020 44.00 44.10 42.90 43.20 763,634 -0.55(-1.26%)
Dec 15, 2020 43.19 43.81 42.59 43.75 741,659 +0.96(+2.24%)
Dec 14, 2020 43.03 43.71 42.38 42.79 1,177,896 -0.21(-0.49%)
Dec 11, 2020 42.20 43.20 42.20 43.00 849,900 +0.45(+1.06%)
Dec 10, 2020 42.55 42.76 42.20 42.55 959,465 -0.41(-0.95%)
Dec 09, 2020 43.03 43.22 42.17 42.96 799,193 -0.05(-0.12%)
Dec 08, 2020 43.26 43.48 42.94 43.01 1,018,111 -0.36(-0.83%)
Dec 07, 2020 42.62 43.45 42.40 43.37 1,805,961 +0.73(+1.71%)
Dec 04, 2020 42.05 42.76 41.69 42.64 1,193,200 +1.02(+2.45%)
Dec 03, 2020 40.66 41.80 40.51 41.62 1,327,677 +1.13(+2.79%)
Dec 02, 2020 40.16 40.64 39.82 40.49 721,912 +0.18(+0.45%)
Dec 01, 2020 40.40 40.66 40.10 40.31 639,589 +0.51(+1.28%)
Nov 30, 2020 40.24 40.59 39.75 39.80 948,101 -0.69(-1.70%)
Nov 27, 2020 41.07 41.20 40.44 40.49 178,100 -0.55(-1.34%)
Nov 25, 2020 41.33 41.33 40.53 41.04 921,000 -0.08(-0.19%)
Nov 24, 2020 41.49 42.00 41.03 41.12 832,810 +0.31(+0.76%)
Nov 23, 2020 40.80 41.27 40.53 40.81 534,490 +0.31(+0.77%)
Nov 20, 2020 40.40 40.81 40.22 40.50 559,000 +0.12(+0.30%)
Nov 19, 2020 40.30 40.86 39.80 40.38 847,787 -0.23(-0.57%)
Nov 18, 2020 41.77 42.22 40.59 40.61 626,270 -1.08(-2.59%)
Nov 17, 2020 41.13 41.99 40.64 41.69 825,100 +0.18(+0.43%)
Nov 16, 2020 42.02 42.48 40.82 41.51 1,046,873 +0.81(+1.99%)
Nov 13, 2020 40.29 40.72 40.14 40.70 1,671,900 +0.25(+0.62%)
Nov 12, 2020 40.86 41.13 40.02 40.45 628,191 -0.58(-1.41%)
Nov 11, 2020 41.04 41.38 40.35 41.03 1,542,908 +0.10(+0.24%)
Nov 10, 2020 39.94 41.20 39.74 40.93 1,937,153 +0.91(+2.27%)
Nov 09, 2020 42.83 46.06 39.89 40.02 2,692,278 +0.96(+2.46%)
Nov 06, 2020 38.99 39.58 38.60 39.06 1,189,000 +0.30(+0.77%)
Nov 05, 2020 38.32 38.86 37.80 38.76 1,222,901 +0.66(+1.73%)
Nov 04, 2020 38.80 39.12 37.97 38.10 798,405 -0.65(-1.68%)
Nov 03, 2020 38.53 39.03 37.44 38.75 1,293,795 +0.72(+1.89%)
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.