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, 2011 24.95 25.27 24.61 24.63 1,108,220 -0.54(-2.16%)
Sep 29, 2011 25.17 25.22 24.62 25.17 1,240,405 +0.51(+2.07%)
Sep 28, 2011 25.34 25.58 24.62 24.66 1,164,149 -0.60(-2.38%)
Sep 27, 2011 25.39 25.54 25.00 25.27 1,327,428 +0.46(+1.87%)
Sep 26, 2011 24.74 24.86 24.15 24.80 1,105,317 +0.19(+0.78%)
Sep 23, 2011 24.11 24.65 23.98 24.61 944,247 +0.41(+1.70%)
Sep 22, 2011 24.03 24.65 23.86 24.20 1,573,347 -0.46(-1.85%)
Sep 21, 2011 25.87 25.91 24.62 24.66 1,241,500 -1.13(-4.39%)
Sep 20, 2011 26.11 26.24 25.78 25.79 1,684,771 -0.19(-0.71%)
Sep 19, 2011 26.08 26.32 25.62 25.97 1,913,753 -0.40(-1.53%)
Sep 16, 2011 26.11 26.40 25.70 26.38 15,268,583 +0.30(+1.14%)
Sep 15, 2011 27.20 27.20 25.47 26.08 7,217,720 +0.24(+0.95%)
Sep 14, 2011 25.92 25.95 25.48 25.84 1,557,594 +0.06(+0.23%)
Sep 13, 2011 25.65 25.80 25.39 25.78 1,296,008 +0.16(+0.62%)
Sep 12, 2011 25.06 25.65 24.97 25.62 1,066,739 +0.21(+0.81%)
Sep 09, 2011 25.65 25.99 25.18 25.41 1,858,834 -0.73(-2.79%)
Sep 08, 2011 25.84 26.34 25.62 26.14 1,231,159 +0.23(+0.89%)
Sep 07, 2011 25.64 25.93 25.09 25.91 766,911 +0.68(+2.68%)
Sep 06, 2011 24.43 25.25 24.29 25.23 774,800 +0.20(+0.79%)
Sep 02, 2011 24.97 25.58 24.95 25.03 1,238,792 -0.44(-1.74%)
Sep 01, 2011 25.93 25.93 25.37 25.48 1,073,386 -0.34(-1.33%)
Aug 31, 2011 25.76 25.86 25.37 25.82 1,901,879 +0.24(+0.96%)
Aug 30, 2011 25.46 25.74 25.11 25.58 1,514,499 +0.07(+0.29%)
Aug 29, 2011 25.48 25.56 25.30 25.50 1,477,882 +0.27(+1.08%)
Aug 26, 2011 24.40 25.25 24.26 25.23 1,271,845 +0.64(+2.58%)
Aug 25, 2011 25.01 25.15 24.56 24.60 2,734,477 -0.23(-0.91%)
Aug 24, 2011 24.00 24.88 23.94 24.82 1,905,289 +0.83(+3.45%)
Aug 23, 2011 23.49 24.00 23.19 23.99 1,069,364 +0.60(+2.57%)
Aug 22, 2011 23.76 23.83 22.85 23.39 1,453,751 +0.12(+0.51%)
Aug 19, 2011 23.24 23.90 23.19 23.27 1,002,860 -0.36(-1.54%)
Aug 18, 2011 23.96 24.33 23.39 23.64 1,157,269 -1.05(-4.24%)
Aug 17, 2011 24.78 24.89 24.52 24.68 1,152,970 +0.11(+0.46%)
Aug 16, 2011 24.39 24.83 24.11 24.57 1,244,196 -0.07(-0.30%)
Aug 15, 2011 24.32 24.65 24.00 24.64 1,325,147 +0.63(+2.62%)
Aug 12, 2011 24.73 24.97 23.85 24.01 1,430,620 -0.46(-1.87%)
Aug 11, 2011 23.15 24.93 23.10 24.47 1,409,879 +1.47(+6.41%)
Aug 10, 2011 22.64 24.30 22.37 23.00 2,190,113 -0.33(-1.43%)
Aug 09, 2011 22.09 23.37 21.44 23.33 2,864,604 +1.93(+9.00%)
Aug 08, 2011 22.09 22.75 21.35 21.40 2,171,340 -1.17(-5.17%)
Aug 05, 2011 23.08 23.13 22.10 22.57 1,704,851 -0.33(-1.43%)
Aug 04, 2011 23.44 23.80 22.89 22.90 1,757,405 -0.79(-3.32%)
Aug 03, 2011 23.95 23.99 22.98 23.69 2,044,722 -0.27(-1.12%)
Aug 02, 2011 24.17 24.47 23.85 23.95 1,998,807 -0.29(-1.19%)
Aug 01, 2011 24.67 24.81 24.14 24.24 973,934 -0.16(-0.64%)
Jul 29, 2011 24.04 24.41 23.95 24.40 576,046 +0.10(+0.40%)
Jul 28, 2011 24.09 24.57 23.72 24.30 979,435 +0.14(+0.60%)
Jul 27, 2011 24.37 24.67 24.08 24.16 882,275 -0.43(-1.73%)
Jul 26, 2011 24.59 24.81 24.47 24.58 541,105 -0.06(-0.24%)
Jul 25, 2011 24.62 24.86 24.55 24.64 525,580 -0.22(-0.90%)
Jul 22, 2011 24.77 24.88 24.63 24.87 621,008 +0.13(+0.53%)
Jul 21, 2011 24.83 25.01 24.71 24.73 725,826 +0.03(+0.13%)
Jul 20, 2011 24.42 24.72 24.31 24.70 432,163 +0.36(+1.48%)
Jul 19, 2011 23.99 24.39 23.95 24.34 452,731 +0.54(+2.29%)
Jul 18, 2011 23.90 23.93 23.53 23.80 471,333 -0.20(-0.85%)
Jul 15, 2011 23.69 24.01 23.54 24.00 536,807 +0.34(+1.44%)
Jul 14, 2011 23.90 23.91 23.57 23.66 436,753 -0.14(-0.58%)
Jul 13, 2011 24.35 24.36 23.76 23.80 819,212 -0.43(-1.76%)
Jul 12, 2011 24.01 24.56 24.01 24.22 382,833 +0.12(+0.49%)
Jul 11, 2011 24.17 24.28 24.03 24.11 459,445 -0.33(-1.34%)
Jul 08, 2011 24.13 24.47 23.90 24.43 533,109 +0.09(+0.35%)
Jul 07, 2011 24.28 24.50 24.22 24.35 858,302 +0.24(+1.01%)
Jul 06, 2011 23.78 24.15 23.70 24.11 482,060 +0.29(+1.21%)
Jul 05, 2011 23.63 23.86 23.48 23.82 622,129 +0.18(+0.78%)
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.