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, 2004 11.32 11.42 11.05 11.36 815,838 +0.07(+0.60%)
Sep 29, 2004 11.45 11.48 11.22 11.29 579,451 -0.09(-0.81%)
Sep 28, 2004 11.29 11.39 11.29 11.39 261,218 +0.09(+0.81%)
Sep 27, 2004 11.39 11.45 11.26 11.29 627,807 -0.17(-1.49%)
Sep 24, 2004 11.48 11.59 11.39 11.47 174,309 -0.01(-0.11%)
Sep 23, 2004 11.42 11.66 11.39 11.48 147,027 -0.01(-0.11%)
Sep 22, 2004 11.32 11.52 11.32 11.49 84,132 -0.02(-0.16%)
Sep 21, 2004 11.48 11.51 11.32 11.51 223,481 +0.06(+0.54%)
Sep 20, 2004 11.28 11.50 11.17 11.45 164,180 +0.19(+1.69%)
Sep 17, 2004 11.26 11.28 11.21 11.26 69,266 +0.02(+0.22%)
Sep 16, 2004 11.17 11.29 11.03 11.23 135,101 +0.07(+0.60%)
Sep 15, 2004 11.09 11.17 10.96 11.17 95,077 -0.04(-0.33%)
Sep 14, 2004 11.05 11.26 11.05 11.20 101,122 +0.01(+0.05%)
Sep 13, 2004 10.84 11.23 10.84 11.20 247,332 +0.02(+0.22%)
Sep 10, 2004 11.03 11.23 10.99 11.17 116,151 +0.10(+0.94%)
Sep 09, 2004 11.06 11.08 10.91 11.07 670,281 +0.01(+0.06%)
Sep 08, 2004 11.11 11.11 10.99 11.06 220,704 +0.01(+0.06%)
Sep 07, 2004 11.02 11.14 10.96 11.06 173,655 +0.04(+0.33%)
Sep 03, 2004 10.99 11.08 10.96 11.02 48,845 +0.05(+0.45%)
Sep 02, 2004 10.90 11.07 10.90 10.97 161,076 +0.04(+0.39%)
Sep 01, 2004 10.93 10.96 10.79 10.93 154,378 +0.09(+0.85%)
Aug 31, 2004 10.68 10.90 10.66 10.83 126,606 +0.10(+0.91%)
Aug 30, 2004 10.80 10.83 10.70 10.74 119,418 -0.03(-0.28%)
Aug 27, 2004 10.59 10.77 10.59 10.77 62,241 +0.05(+0.46%)
Aug 26, 2004 10.77 10.85 10.71 10.72 123,666 -0.02(-0.23%)
Aug 25, 2004 10.79 10.79 10.71 10.74 22,054 -0.04(-0.40%)
Aug 24, 2004 10.71 10.90 10.71 10.79 163,037 +0.12(+1.15%)
Aug 23, 2004 10.68 10.71 10.56 10.66 50,152 +0.01(+0.11%)
Aug 20, 2004 10.46 10.71 10.46 10.65 215,150 +0.19(+1.81%)
Aug 19, 2004 10.47 10.65 10.46 10.46 105,696 -0.01(-0.12%)
Aug 18, 2004 10.56 10.58 10.41 10.47 198,160 -0.14(-1.33%)
Aug 17, 2004 10.62 10.65 10.50 10.61 483,393 -0.10(-0.91%)
Aug 16, 2004 10.74 10.74 10.71 10.71 1,118,551 -0.01(-0.06%)
Aug 13, 2004 10.71 10.72 10.71 10.72 968,747 +0.01(+0.06%)
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.