American Campus Communities Inc (NY: ACC )

51.62 USD -0.35 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 52.16 52.40 51.42 51.62 331,392 -0.35(-0.67%)
Oct 14, 2021 51.79 52.08 51.54 51.97 307,641 +0.60(+1.17%)
Oct 13, 2021 50.82 51.48 50.58 51.37 286,670 +0.43(+0.84%)
Oct 12, 2021 50.42 51.32 50.14 50.94 383,357 +0.54(+1.07%)
Oct 11, 2021 50.28 50.51 50.00 50.40 302,026 +0.29(+0.58%)
Oct 08, 2021 50.35 50.43 49.95 50.11 436,758 -0.37(-0.73%)
Oct 07, 2021 50.96 51.13 50.29 50.48 507,322 -0.44(-0.86%)
Oct 06, 2021 50.05 50.94 48.98 50.92 629,021 +0.56(+1.11%)
Oct 05, 2021 51.16 51.27 50.33 50.36 1,288,014 -0.56(-1.10%)
Oct 04, 2021 50.02 51.05 50.02 50.92 1,009,971 +1.61(+3.27%)
Oct 01, 2021 48.69 49.60 48.11 49.31 1,125,864 +0.86(+1.78%)
Sep 30, 2021 50.31 50.31 48.41 48.45 1,139,280 -1.55(-3.10%)
Sep 29, 2021 49.88 50.37 49.72 50.00 464,604 +0.42(+0.85%)
Sep 28, 2021 49.34 49.77 48.91 49.58 537,974 -0.05(-0.10%)
Sep 27, 2021 49.91 50.69 49.63 49.63 887,332 -0.18(-0.36%)
Sep 24, 2021 50.06 50.74 49.80 49.81 411,672 -0.33(-0.66%)
Sep 23, 2021 50.09 50.81 49.76 50.14 681,455 +0.71(+1.44%)
Sep 22, 2021 49.27 49.91 49.16 49.43 634,103 +0.46(+0.94%)
Sep 21, 2021 49.23 49.58 48.96 48.97 380,715 +0.00(+0.00%)
Sep 20, 2021 48.25 49.21 48.02 48.97 1,022,742 +0.26(+0.53%)
Sep 17, 2021 49.82 49.82 48.65 48.71 1,575,389 -0.85(-1.72%)
Sep 16, 2021 49.43 50.08 49.19 49.56 509,765 +0.06(+0.12%)
Sep 15, 2021 50.05 50.21 49.28 49.50 719,823 -0.66(-1.32%)
Sep 14, 2021 50.94 50.94 49.86 50.16 446,638 -0.52(-1.03%)
Sep 13, 2021 50.25 51.01 50.15 50.68 630,133 +0.80(+1.60%)
Sep 10, 2021 50.78 50.78 49.86 49.88 522,096 -0.87(-1.71%)
Sep 09, 2021 51.22 51.22 50.61 50.75 640,259 -0.65(-1.26%)
Sep 08, 2021 50.94 51.44 50.65 51.40 629,723 +0.46(+0.90%)
Sep 07, 2021 51.88 51.94 50.67 50.94 760,936 -1.05(-2.02%)
Sep 03, 2021 51.80 52.09 51.34 51.99 654,381 +0.06(+0.12%)
Sep 02, 2021 51.66 51.94 51.14 51.93 483,029 +0.49(+0.95%)
Sep 01, 2021 51.00 51.45 50.84 51.44 755,313 +0.59(+1.16%)
Aug 31, 2021 51.00 51.14 50.50 50.85 898,109 -0.17(-0.33%)
Aug 30, 2021 50.67 51.04 50.41 51.02 802,455 +0.37(+0.73%)
Aug 27, 2021 50.17 50.86 49.92 50.65 726,233 +0.80(+1.60%)
Aug 26, 2021 49.51 50.04 49.28 49.85 606,109 +0.53(+1.07%)
Aug 25, 2021 49.15 49.88 48.75 49.32 692,276 +0.38(+0.78%)
Aug 24, 2021 48.77 49.10 48.28 48.94 554,719 +0.15(+0.31%)
Aug 23, 2021 49.16 49.33 48.58 48.79 535,304 -0.19(-0.39%)
Aug 20, 2021 48.35 49.34 48.01 48.98 1,418,555 +0.54(+1.11%)
Aug 19, 2021 48.61 48.84 48.13 48.44 532,753 -0.31(-0.64%)
Aug 18, 2021 48.40 49.08 48.23 48.75 797,581 +0.24(+0.49%)
Aug 17, 2021 48.30 48.62 48.13 48.51 438,239 -0.03(-0.06%)
Aug 16, 2021 48.78 49.08 48.36 48.54 390,941 -0.20(-0.41%)
Aug 13, 2021 48.50 48.81 48.33 48.74 300,922 -0.19(-0.39%)
Aug 12, 2021 49.08 49.20 48.52 48.93 355,660 +0.10(+0.20%)
Aug 11, 2021 48.61 48.92 48.38 48.83 350,612 +0.56(+1.16%)
Aug 10, 2021 49.01 49.01 48.17 48.27 387,928 -0.71(-1.45%)
Aug 09, 2021 49.56 49.56 48.87 48.98 381,884 -0.72(-1.45%)
Aug 06, 2021 49.81 50.19 49.48 49.70 360,065 -0.06(-0.12%)
Aug 05, 2021 49.45 49.85 49.24 49.76 472,060 +0.76(+1.55%)
Aug 04, 2021 49.35 49.51 48.73 49.00 455,271 -0.55(-1.11%)
Aug 03, 2021 50.24 50.39 49.32 49.55 656,357 -0.60(-1.20%)
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.