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%)
Sep 01, 2021 50.11 50.55 49.95 50.54 768,787 +0.58(+1.16%)
Aug 31, 2021 50.11 50.24 49.61 49.96 914,131 -0.17(-0.33%)
Aug 30, 2021 49.78 50.15 49.53 50.13 816,770 +0.36(+0.73%)
Aug 27, 2021 49.29 49.97 49.05 49.76 739,188 +0.79(+1.60%)
Aug 26, 2021 48.64 49.17 48.42 48.98 616,921 +0.52(+1.07%)
Aug 25, 2021 48.29 49.01 47.90 48.46 704,626 +0.37(+0.78%)
Aug 24, 2021 47.92 48.24 47.43 48.08 564,615 +0.15(+0.31%)
Aug 23, 2021 48.30 48.47 47.73 47.93 544,853 -0.19(-0.39%)
Aug 20, 2021 47.50 48.48 47.17 48.12 1,443,861 +0.53(+1.11%)
Aug 19, 2021 47.76 47.98 47.29 47.59 542,257 -0.30(-0.64%)
Aug 18, 2021 47.55 48.22 47.38 47.90 811,809 +0.24(+0.49%)
Aug 17, 2021 47.45 47.77 47.29 47.66 446,057 -0.03(-0.06%)
Aug 16, 2021 47.92 48.22 47.51 47.69 397,915 -0.20(-0.41%)
Aug 13, 2021 47.65 47.95 47.48 47.89 306,290 +0.28(+0.58%)
Aug 12, 2021 47.76 47.87 47.21 47.61 365,515 +0.10(+0.20%)
Aug 11, 2021 47.30 47.60 47.08 47.51 360,327 +0.54(+1.16%)
Aug 10, 2021 47.69 47.69 46.87 46.97 398,678 -0.69(-1.45%)
Aug 09, 2021 48.22 48.22 47.55 47.66 392,466 -0.70(-1.45%)
Aug 06, 2021 48.47 48.84 48.15 48.36 370,042 -0.06(-0.12%)
Aug 05, 2021 48.12 48.51 47.92 48.42 485,141 +0.74(+1.55%)
Aug 04, 2021 48.02 48.17 47.42 47.68 467,887 -0.54(-1.11%)
Aug 03, 2021 48.89 49.03 47.99 48.21 674,545 -0.58(-1.20%)
Aug 02, 2021 49.09 49.60 48.74 48.80 614,865 -0.16(-0.32%)
Jul 30, 2021 48.89 49.63 48.79 48.95 655,392 +0.18(+0.36%)
Jul 29, 2021 48.85 49.24 48.63 48.78 494,092 +0.05(+0.10%)
Jul 28, 2021 49.49 49.53 48.18 48.73 1,275,542 -0.83(-1.67%)
Jul 27, 2021 49.14 50.30 48.86 49.56 1,455,155 +0.72(+1.47%)
Jul 26, 2021 48.87 49.27 48.58 48.84 1,499,674 -0.13(-0.26%)
Jul 23, 2021 48.66 49.04 48.42 48.96 398,509 +0.40(+0.82%)
Jul 22, 2021 48.52 48.62 48.17 48.56 827,560 -0.30(-0.62%)
Jul 21, 2021 49.20 49.71 48.77 48.87 898,006 -0.33(-0.67%)
Jul 20, 2021 47.74 49.67 47.32 49.20 1,467,132 +1.68(+3.54%)
Jul 19, 2021 48.53 48.86 47.39 47.51 962,763 -1.63(-3.33%)
Jul 16, 2021 49.13 49.58 48.90 49.15 856,942 +0.26(+0.54%)
Jul 15, 2021 48.30 49.15 48.18 48.89 719,044 +0.41(+0.84%)
Jul 14, 2021 47.77 48.52 47.71 48.48 733,435 +0.73(+1.53%)
Jul 13, 2021 48.18 48.26 47.57 47.75 666,698 -0.66(-1.37%)
Jul 12, 2021 47.93 48.55 47.74 48.41 722,839 +0.48(+0.99%)
Jul 09, 2021 47.43 48.03 47.19 47.93 975,175 +0.93(+1.99%)
Jul 08, 2021 47.19 47.56 46.67 47.00 694,249 -0.54(-1.15%)
Jul 07, 2021 47.15 47.77 47.03 47.54 850,212 +0.31(+0.66%)
Jul 06, 2021 46.57 47.37 46.14 47.23 773,073 +0.81(+1.74%)
Jul 02, 2021 46.14 46.62 46.04 46.42 633,889 +0.46(+0.99%)
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.