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 (%)
Feb 26, 2021 39.85 40.50 39.27 39.45 1,409,155 -0.38(-0.94%)
Feb 25, 2021 40.83 41.42 39.40 39.82 2,036,509 -1.21(-2.96%)
Feb 24, 2021 41.79 41.88 40.81 41.04 2,290,175 -0.75(-1.80%)
Feb 23, 2021 42.61 43.74 41.67 41.79 1,489,583 -0.90(-2.10%)
Feb 22, 2021 41.19 42.88 40.98 42.68 951,065 +1.45(+3.53%)
Feb 19, 2021 41.06 41.46 40.57 41.23 1,053,933 +0.36(+0.87%)
Feb 18, 2021 41.12 41.44 40.82 40.87 405,511 -0.39(-0.96%)
Feb 17, 2021 41.64 41.64 41.00 41.27 608,248 -0.37(-0.88%)
Feb 16, 2021 41.90 42.09 41.25 41.63 952,141 -0.22(-0.53%)
Feb 12, 2021 42.02 42.33 41.59 41.85 512,741 -0.38(-0.89%)
Feb 11, 2021 41.44 42.23 41.31 42.23 925,265 +0.82(+1.98%)
Feb 10, 2021 41.41 42.53 41.27 41.41 1,256,139 +0.23(+0.56%)
Feb 09, 2021 41.18 41.54 40.80 41.18 1,044,601 +0.13(+0.30%)
Feb 08, 2021 41.46 41.49 40.90 41.06 450,769 -0.25(-0.61%)
Feb 05, 2021 41.06 41.48 40.70 41.31 504,953 +0.53(+1.30%)
Feb 04, 2021 41.12 41.53 40.70 40.78 1,096,729 -0.26(-0.63%)
Feb 03, 2021 40.17 41.17 39.74 41.04 619,624 +0.65(+1.60%)
Feb 02, 2021 40.67 40.87 40.09 40.39 963,974 -0.13(-0.31%)
Feb 01, 2021 39.74 40.54 38.96 40.52 755,230 +0.88(+2.21%)
Jan 29, 2021 39.72 40.35 39.18 39.64 734,326 -0.33(-0.82%)
Jan 28, 2021 39.08 40.25 39.05 39.97 776,107 +0.87(+2.22%)
Jan 27, 2021 39.47 39.73 38.96 39.10 767,215 -0.65(-1.65%)
Jan 26, 2021 40.05 40.31 39.27 39.76 1,287,154 -0.05(-0.12%)
Jan 25, 2021 39.52 40.41 39.04 39.80 1,097,434 +0.10(+0.24%)
Jan 22, 2021 40.11 40.16 39.24 39.71 1,789,507 -0.63(-1.56%)
Jan 21, 2021 40.51 40.62 39.73 40.34 738,328 -0.37(-0.91%)
Jan 20, 2021 40.27 41.02 40.08 40.71 834,025 +0.51(+1.28%)
Jan 19, 2021 41.20 41.20 40.02 40.19 542,361 -0.77(-1.88%)
Jan 15, 2021 41.11 41.50 40.54 40.96 1,080,635 -0.08(-0.19%)
Jan 14, 2021 40.47 41.43 39.81 41.04 1,390,512 +0.83(+2.06%)
Jan 13, 2021 39.63 40.43 39.63 40.21 390,256 +0.72(+1.83%)
Jan 12, 2021 39.41 39.57 38.76 39.49 932,331 -0.02(-0.05%)
Jan 11, 2021 39.79 40.18 39.26 39.51 313,334 -0.62(-1.54%)
Jan 08, 2021 40.26 40.75 39.79 40.13 618,031 -0.07(-0.17%)
Jan 07, 2021 39.85 40.46 39.23 40.19 866,820 +0.31(+0.79%)
Jan 06, 2021 39.18 40.15 39.13 39.88 1,225,840 +0.74(+1.90%)
Jan 05, 2021 39.15 39.72 39.10 39.14 926,828 +0.04(+0.10%)
Jan 04, 2021 40.91 40.93 39.10 39.10 946,698 -1.63(-4.00%)
Dec 31, 2020 40.73 40.73 40.73 479,299 +0.59(+1.47%)
Dec 30, 2020 40.24 40.66 40.00 40.14 479,299 -0.02(-0.05%)
Dec 29, 2020 40.85 41.05 39.92 40.16 662,064 -0.63(-1.54%)
Dec 28, 2020 41.58 41.71 40.63 40.78 852,335 -0.64(-1.54%)
Dec 24, 2020 40.54 41.50 40.08 41.42 293,840 +1.01(+2.50%)
Dec 23, 2020 41.77 41.92 40.27 40.41 551,899 -1.10(-2.66%)
Dec 22, 2020 40.43 41.57 40.17 41.52 829,245 +1.35(+3.37%)
Dec 21, 2020 39.03 40.22 38.68 40.16 589,720 -0.01(-0.02%)
Dec 18, 2020 41.82 42.19 39.90 40.17 1,398,419 -1.31(-3.17%)
Dec 17, 2020 41.32 41.49 40.77 41.49 655,130 +0.35(+0.86%)
Dec 16, 2020 41.90 41.99 40.85 41.14 801,953 -0.52(-1.26%)
Dec 15, 2020 41.13 41.72 40.55 41.66 778,875 +0.91(+2.24%)
Dec 14, 2020 40.97 41.62 40.35 40.75 1,237,003 -0.20(-0.49%)
Dec 11, 2020 40.18 41.14 40.18 40.95 892,548 +0.43(+1.06%)
Dec 10, 2020 40.52 40.72 40.18 40.52 1,007,611 -0.39(-0.95%)
Dec 09, 2020 40.97 41.15 40.16 40.91 839,296 -0.05(-0.12%)
Dec 08, 2020 41.19 41.40 40.89 40.95 1,069,200 -0.34(-0.83%)
Dec 07, 2020 40.58 41.37 40.37 41.30 1,896,584 +0.70(+1.71%)
Dec 04, 2020 40.04 40.72 39.70 40.60 1,253,075 +0.97(+2.45%)
Dec 03, 2020 38.72 39.80 38.57 39.63 1,394,300 +1.08(+2.79%)
Dec 02, 2020 38.24 38.70 37.91 38.56 758,137 +0.17(+0.45%)
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.