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 (%)
Jan 31, 2006 15.15 15.22 15.13 15.18 112,394 +0.02(+0.16%)
Jan 30, 2006 15.23 15.23 15.06 15.16 151,601 -0.07(-0.48%)
Jan 27, 2006 15.31 15.40 15.19 15.23 50,642 -0.07(-0.44%)
Jan 26, 2006 15.13 15.30 15.10 15.30 134,121 +0.17(+1.09%)
Jan 25, 2006 15.14 15.22 14.94 15.13 335,385 +0.06(+0.41%)
Jan 24, 2006 15.24 15.24 14.97 15.07 199,630 -0.17(-1.12%)
Jan 23, 2006 15.22 15.27 15.21 15.24 108,636 +0.01(+0.08%)
Jan 20, 2006 15.24 15.30 15.15 15.23 90,666 +0.02(+0.12%)
Jan 19, 2006 15.08 15.38 15.05 15.21 687,598 +0.17(+1.10%)
Jan 18, 2006 15.06 15.22 15.05 15.05 104,226 -0.13(-0.85%)
Jan 17, 2006 15.24 15.32 15.06 15.17 111,414 -0.21(-1.35%)
Jan 13, 2006 15.43 15.52 15.28 15.38 26,301 -0.04(-0.28%)
Jan 12, 2006 15.45 15.47 15.34 15.43 48,519 -0.03(-0.20%)
Jan 11, 2006 15.59 15.59 15.40 15.46 57,177 -0.13(-0.86%)
Jan 10, 2006 15.41 15.67 15.41 15.59 48,192 +0.15(+0.99%)
Jan 09, 2006 15.52 15.64 15.36 15.44 135,101 -0.12(-0.79%)
Jan 06, 2006 15.20 15.61 15.15 15.56 113,537 +0.36(+2.38%)
Jan 05, 2006 15.12 15.20 14.87 15.20 204,531 +0.06(+0.40%)
Jan 04, 2006 15.06 15.22 15.04 15.14 141,799 +0.02(+0.16%)
Jan 03, 2006 15.21 15.25 14.92 15.11 264,322 -0.07(-0.44%)
Dec 30, 2005 15.03 15.25 14.86 15.18 96,711 +0.09(+0.61%)
Dec 29, 2005 15.29 15.30 14.98 15.09 122,522 -0.16(-1.04%)
Dec 28, 2005 15.24 15.41 15.23 15.25 75,474 +0.04(+0.24%)
Dec 27, 2005 15.27 15.31 15.13 15.21 89,033 -0.09(-0.60%)
Dec 23, 2005 15.24 15.33 15.21 15.30 25,321 +0.06(+0.40%)
Dec 22, 2005 15.21 15.27 15.19 15.24 120,725 +0.03(+0.20%)
Dec 21, 2005 15.12 15.33 15.12 15.21 70,573 +0.12(+0.81%)
Dec 20, 2005 15.06 15.12 15.03 15.09 218,417 +0.02(+0.16%)
Dec 19, 2005 15.24 15.30 15.03 15.06 138,205 -0.24(-1.56%)
Dec 16, 2005 15.37 15.39 15.28 15.30 238,347 -0.07(-0.44%)
Dec 15, 2005 15.56 15.56 15.33 15.37 46,558 -0.23(-1.45%)
Dec 14, 2005 15.64 15.66 15.54 15.60 66,162 -0.01(-0.08%)
Dec 13, 2005 15.64 15.64 15.53 15.61 77,924 -0.02(-0.12%)
Dec 12, 2005 15.72 15.73 15.58 15.63 73,840 -0.10(-0.66%)
Dec 09, 2005 15.73 15.76 15.65 15.73 84,132 +0.03(+0.19%)
Dec 08, 2005 15.36 15.74 15.36 15.70 95,077 +0.37(+2.44%)
Dec 07, 2005 15.33 15.44 15.27 15.33 74,983 -0.01(-0.04%)
Dec 06, 2005 15.46 15.52 15.32 15.33 109,290 -0.10(-0.67%)
Dec 05, 2005 15.76 15.76 15.41 15.44 107,003 -0.36(-2.25%)
Dec 02, 2005 15.92 15.92 15.68 15.79 582,882 -0.12(-0.77%)
Dec 01, 2005 15.49 16.12 15.49 15.92 104,062 +0.51(+3.30%)
Nov 30, 2005 15.47 15.58 15.32 15.41 107,330 -0.02(-0.12%)
Nov 29, 2005 15.27 15.51 15.21 15.43 116,315 +0.18(+1.20%)
Nov 28, 2005 15.67 15.70 15.22 15.24 79,068 -0.41(-2.62%)
Nov 25, 2005 15.52 15.76 15.49 15.65 20,583 +0.14(+0.91%)
Nov 23, 2005 15.70 15.70 15.41 15.51 112,721 -0.18(-1.17%)
Nov 22, 2005 15.58 15.76 15.47 15.70 105,533 +0.12(+0.75%)
Nov 21, 2005 15.55 15.58 15.49 15.58 76,454 +0.04(+0.24%)
Nov 18, 2005 15.62 15.62 15.41 15.54 62,731 +0.07(+0.48%)
Nov 17, 2005 15.57 15.66 15.38 15.47 50,806 -0.20(-1.25%)
Nov 16, 2005 15.70 15.73 15.24 15.66 97,364 -0.07(-0.43%)
Nov 15, 2005 16.08 16.09 15.70 15.73 194,239 -0.34(-2.09%)
Nov 14, 2005 16.04 16.15 15.96 16.07 78,251 +0.01(+0.04%)
Nov 11, 2005 16.13 16.15 15.98 16.06 68,449 -0.07(-0.42%)
Nov 10, 2005 15.55 16.22 15.31 16.13 85,112 +0.61(+3.90%)
Nov 09, 2005 15.21 15.57 15.18 15.52 69,592 +0.27(+1.77%)
Nov 08, 2005 15.35 15.35 15.07 15.25 73,350 -0.10(-0.64%)
Nov 07, 2005 15.36 15.46 15.25 15.35 85,602 +0.08(+0.52%)
Nov 04, 2005 15.30 15.33 15.10 15.27 181,987 -0.03(-0.20%)
Nov 03, 2005 15.40 15.40 15.06 15.30 136,082 -0.02(-0.16%)
Nov 02, 2005 14.88 15.38 14.80 15.33 143,106 +0.44(+2.96%)
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.