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 29, 2016 31.67 32.79 31.20 32.60 1,726,280 +1.21(+3.86%)
Jan 28, 2016 31.57 31.72 30.85 31.39 958,052 -0.02(-0.07%)
Jan 27, 2016 31.92 31.92 31.13 31.41 1,096,135 -0.52(-1.62%)
Jan 26, 2016 31.17 31.95 31.09 31.93 992,243 +0.84(+2.71%)
Jan 25, 2016 31.24 31.65 30.99 31.09 805,296 -0.15(-0.49%)
Jan 22, 2016 30.66 31.38 30.66 31.24 1,172,443 +0.81(+2.67%)
Jan 21, 2016 30.88 31.02 30.31 30.43 952,757 -0.29(-0.96%)
Jan 20, 2016 31.07 31.26 29.95 30.73 1,462,923 -0.60(-1.92%)
Jan 19, 2016 30.52 31.44 30.43 31.33 961,724 +0.94(+3.10%)
Jan 15, 2016 30.10 30.39 30.39 30.39 651,570 -0.08(-0.25%)
Jan 14, 2016 30.68 30.79 30.25 30.46 627,633 -0.19(-0.63%)
Jan 13, 2016 31.09 31.31 30.63 30.66 798,530 -0.37(-1.20%)
Jan 12, 2016 31.60 31.60 30.75 31.03 1,071,514 -0.46(-1.47%)
Jan 11, 2016 31.34 31.74 31.28 31.49 785,028 +0.19(+0.62%)
Jan 08, 2016 31.87 32.02 31.25 31.30 524,267 -0.46(-1.46%)
Jan 07, 2016 31.89 32.16 31.71 31.76 1,114,892 -0.56(-1.74%)
Jan 06, 2016 31.89 32.34 31.82 32.33 1,024,911 +0.18(+0.55%)
Jan 05, 2016 31.43 32.41 31.40 32.15 1,057,620 +0.72(+2.29%)
Jan 04, 2016 31.88 32.45 31.19 31.43 984,212 -0.51(-1.60%)
Dec 31, 2015 32.09 31.94 31.94 31.94 878,727 -0.08(-0.27%)
Dec 30, 2015 32.10 32.38 31.91 32.02 604,977 -0.09(-0.29%)
Dec 29, 2015 31.29 32.14 31.28 32.12 1,213,666 +0.90(+2.90%)
Dec 28, 2015 31.14 31.25 30.73 31.21 978,534 +0.02(+0.05%)
Dec 24, 2015 31.10 31.20 31.20 31.20 276,471 +0.05(+0.15%)
Dec 23, 2015 30.79 31.29 30.76 31.15 894,976 +0.39(+1.28%)
Dec 22, 2015 30.71 31.05 30.42 30.76 1,204,255 +0.11(+0.35%)
Dec 21, 2015 31.31 31.36 30.42 30.65 1,364,220 -0.53(-1.69%)
Dec 18, 2015 31.52 31.54 31.04 31.17 1,585,175 -0.42(-1.34%)
Dec 17, 2015 31.41 31.63 31.34 31.60 593,602 +0.16(+0.52%)
Dec 16, 2015 30.80 31.55 30.69 31.44 656,187 +0.76(+2.47%)
Dec 15, 2015 30.22 30.76 30.18 30.68 825,341 +0.62(+2.06%)
Dec 14, 2015 29.54 30.10 29.41 30.06 1,041,753 +0.48(+1.62%)
Dec 11, 2015 29.30 29.59 29.17 29.58 1,131,438 +0.19(+0.63%)
Dec 10, 2015 29.63 29.83 29.37 29.40 1,088,778 -0.17(-0.57%)
Dec 09, 2015 29.77 29.99 29.44 29.57 892,940 -0.29(-0.98%)
Dec 08, 2015 29.93 29.99 29.64 29.86 930,981 -0.06(-0.21%)
Dec 07, 2015 30.08 30.09 29.72 29.92 1,077,321 -0.19(-0.62%)
Dec 04, 2015 29.93 30.36 29.87 30.11 1,326,681 +0.26(+0.88%)
Dec 03, 2015 30.14 30.44 29.72 29.85 1,827,802 -1.05(-3.40%)
Dec 02, 2015 31.41 31.51 30.90 30.90 1,345,771 -0.61(-1.94%)
Dec 01, 2015 31.33 31.53 31.22 31.51 792,387 +0.29(+0.94%)
Nov 30, 2015 31.44 31.71 31.11 31.21 1,315,093 -0.12(-0.37%)
Nov 27, 2015 31.17 31.53 31.16 31.33 500,382 +0.11(+0.35%)
Nov 25, 2015 31.12 31.22 31.22 31.22 671,762 +0.13(+0.42%)
Nov 24, 2015 31.07 31.17 30.73 31.09 783,483 -0.16(-0.52%)
Nov 23, 2015 31.29 31.48 31.09 31.25 547,476 -0.02(-0.07%)
Nov 20, 2015 30.93 31.27 30.86 31.27 529,227 +0.46(+1.50%)
Nov 19, 2015 30.69 30.84 30.41 30.81 608,385 +0.20(+0.66%)
Nov 18, 2015 30.30 30.63 30.07 30.61 583,483 +0.32(+1.07%)
Nov 17, 2015 30.16 30.69 30.05 30.29 549,935 +0.03(+0.10%)
Nov 16, 2015 29.97 30.46 29.85 30.25 607,067 +0.39(+1.29%)
Nov 13, 2015 30.23 30.35 29.84 29.87 507,865 -0.26(-0.87%)
Nov 12, 2015 30.33 30.59 30.12 30.13 568,052 -0.29(-0.97%)
Nov 11, 2015 30.46 30.68 30.00 30.42 977,244 -0.03(-0.10%)
Nov 10, 2015 29.80 30.53 29.80 30.46 1,217,049 +0.67(+2.26%)
Nov 09, 2015 30.24 30.59 29.52 29.78 781,985 -0.59(-1.94%)
Nov 06, 2015 30.84 31.00 30.22 30.37 1,235,541 -0.90(-2.89%)
Nov 05, 2015 30.78 31.38 30.52 31.27 573,973 +0.44(+1.44%)
Nov 04, 2015 30.78 31.05 30.55 30.83 939,709 +0.08(+0.27%)
Nov 03, 2015 31.09 31.12 30.42 30.75 1,457,057 -0.47(-1.49%)
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.