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 (%)
Sep 30, 2021 49.43 49.43 47.56 47.60 1,159,604 -1.52(-3.10%)
Sep 29, 2021 49.01 49.48 48.85 49.12 472,892 +0.41(+0.85%)
Sep 28, 2021 48.48 48.90 48.05 48.71 547,571 -0.05(-0.10%)
Sep 27, 2021 49.04 49.80 48.76 48.76 903,161 -0.18(-0.36%)
Sep 24, 2021 49.18 49.85 48.93 48.94 419,016 -0.32(-0.66%)
Sep 23, 2021 49.21 49.92 48.89 49.26 693,611 +0.70(+1.44%)
Sep 22, 2021 48.41 49.04 48.30 48.56 645,415 +0.45(+0.94%)
Sep 21, 2021 48.37 48.71 48.10 48.11 387,506 +0.00(+0.00%)
Sep 20, 2021 47.40 48.35 47.18 48.11 1,040,987 +0.26(+0.53%)
Sep 17, 2021 48.95 48.95 47.80 47.86 1,603,493 -0.84(-1.72%)
Sep 16, 2021 48.56 49.20 48.33 48.69 518,859 +0.06(+0.12%)
Sep 15, 2021 49.17 49.33 48.42 48.63 732,664 -0.65(-1.32%)
Sep 14, 2021 50.05 50.05 48.98 49.28 454,605 -0.51(-1.03%)
Sep 13, 2021 49.37 50.12 49.27 49.79 641,374 +0.79(+1.60%)
Sep 10, 2021 49.89 49.89 48.99 49.01 531,410 -0.85(-1.71%)
Sep 09, 2021 50.32 50.32 49.72 49.86 651,681 -0.64(-1.26%)
Sep 08, 2021 50.05 50.54 49.76 50.50 640,957 +0.45(+0.90%)
Sep 07, 2021 50.97 51.03 49.78 50.05 774,510 -1.03(-2.02%)
Sep 03, 2021 50.89 51.18 50.44 51.08 666,055 +0.06(+0.12%)
Sep 02, 2021 50.75 51.03 50.24 51.02 491,646 +0.48(+0.95%)
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.