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 (%)
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%)
Jul 01, 2021 45.60 46.50 45.55 45.97 2,313,760 +0.51(+1.11%)
Jun 30, 2021 45.78 46.17 45.46 45.46 1,037,081 -0.43(-0.93%)
Jun 29, 2021 46.25 46.44 45.79 45.89 655,955 -0.33(-0.72%)
Jun 28, 2021 47.08 47.08 45.76 46.22 758,114 -0.68(-1.45%)
Jun 25, 2021 46.41 46.94 46.11 46.90 1,451,663 +0.36(+0.77%)
Jun 24, 2021 46.95 47.05 46.35 46.54 651,126 -0.35(-0.75%)
Jun 23, 2021 46.98 47.12 46.81 46.89 908,961 -0.11(-0.23%)
Jun 22, 2021 47.62 47.65 46.75 47.00 993,370 -0.50(-1.04%)
Jun 21, 2021 46.73 47.68 46.53 47.49 573,715 +0.89(+1.90%)
Jun 18, 2021 46.70 47.06 46.46 46.61 1,539,182 -0.39(-0.83%)
Jun 17, 2021 47.08 47.19 46.41 47.00 546,437 -0.19(-0.41%)
Jun 16, 2021 47.29 47.57 47.16 47.19 943,660 -0.09(-0.19%)
Jun 15, 2021 47.57 47.66 47.12 47.28 547,562 -0.27(-0.57%)
Jun 14, 2021 47.36 47.58 47.20 47.55 472,675 +0.11(+0.23%)
Jun 11, 2021 47.34 47.53 46.96 47.45 542,292 +0.06(+0.12%)
Jun 10, 2021 47.38 47.75 47.20 47.39 608,129 -0.03(-0.06%)
Jun 09, 2021 47.75 47.75 47.33 47.42 722,433 -0.04(-0.08%)
Jun 08, 2021 47.27 47.88 47.15 47.45 1,205,633 +0.23(+0.49%)
Jun 07, 2021 47.02 47.46 46.97 47.22 672,536 +0.27(+0.58%)
Jun 04, 2021 47.19 47.38 46.65 46.95 470,451 -0.14(-0.29%)
Jun 03, 2021 47.35 47.43 46.80 47.09 728,174 -0.37(-0.78%)
Jun 02, 2021 47.53 47.57 47.24 47.45 886,974 +0.15(+0.31%)
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.