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 (%)
Dec 31, 2007 16.37 16.46 16.07 16.44 222,174 +0.01(+0.07%)
Dec 28, 2007 16.75 17.03 16.34 16.42 144,903 -0.32(-1.94%)
Dec 27, 2007 17.43 17.53 16.61 16.75 258,459 -0.71(-4.07%)
Dec 26, 2007 17.35 17.88 17.07 17.46 261,545 -0.14(-0.80%)
Dec 24, 2007 17.14 17.68 17.04 17.60 117,785 +0.40(+2.31%)
Dec 21, 2007 17.05 17.32 16.93 17.20 912,060 +0.34(+2.00%)
Dec 20, 2007 16.59 16.86 16.15 16.86 267,263 +0.46(+2.80%)
Dec 19, 2007 16.16 16.45 16.02 16.41 255,991 +0.24(+1.51%)
Dec 18, 2007 15.76 16.16 15.50 16.16 377,370 +0.60(+3.86%)
Dec 17, 2007 15.76 15.92 15.55 15.56 335,712 -0.27(-1.70%)
Dec 14, 2007 16.25 16.63 15.81 15.83 218,907 -0.61(-3.69%)
Dec 13, 2007 16.42 16.48 16.20 16.44 323,460 -0.06(-0.37%)
Dec 12, 2007 16.76 17.04 16.28 16.50 694,430 +0.13(+0.79%)
Dec 11, 2007 16.59 17.00 16.36 16.37 834,788 -0.20(-1.18%)
Dec 10, 2007 16.38 16.59 16.07 16.56 254,847 +0.26(+1.58%)
Dec 07, 2007 16.32 16.47 16.15 16.31 137,715 +0.06(+0.38%)
Dec 06, 2007 15.49 16.25 15.49 16.25 321,826 +0.53(+3.39%)
Dec 05, 2007 15.73 15.84 15.43 15.71 205,184 +0.24(+1.54%)
Dec 04, 2007 15.37 15.81 15.37 15.47 306,308 +0.01(+0.08%)
Dec 03, 2007 15.92 15.95 15.39 15.46 280,926 -0.37(-2.32%)
Nov 30, 2007 15.93 16.53 15.64 15.83 527,501 +0.07(+0.43%)
Nov 29, 2007 15.46 16.04 15.25 15.76 471,794 +0.30(+1.94%)
Nov 28, 2007 14.90 15.52 14.68 15.46 393,380 +0.59(+3.95%)
Nov 27, 2007 14.98 15.08 14.19 14.87 509,204 -0.10(-0.65%)
Nov 26, 2007 15.55 15.60 14.73 14.97 485,353 -0.59(-3.78%)
Nov 23, 2007 15.47 15.67 15.27 15.56 82,498 +0.09(+0.59%)
Nov 21, 2007 15.46 15.58 15.25 15.47 301,569 -0.10(-0.67%)
Nov 20, 2007 15.98 16.10 15.27 15.57 393,706 -0.45(-2.79%)
Nov 19, 2007 16.21 16.25 15.77 16.02 287,193 -0.24(-1.51%)
Nov 16, 2007 16.82 16.82 15.95 16.26 1,140,442 -0.90(-5.24%)
Nov 15, 2007 16.97 17.18 16.45 17.16 387,335 +0.20(+1.19%)
Nov 14, 2007 17.17 17.37 16.90 16.96 259,258 -0.17(-0.97%)
Nov 13, 2007 16.25 17.35 16.25 17.13 313,821 +0.99(+6.11%)
Nov 12, 2007 16.20 16.61 16.03 16.14 203,551 -0.13(-0.83%)
Nov 09, 2007 15.77 16.50 15.71 16.28 332,791 +0.26(+1.64%)
Nov 08, 2007 16.41 16.76 15.81 16.01 512,145 -0.19(-1.17%)
Nov 07, 2007 16.22 16.38 16.02 16.20 467,873 -0.27(-1.63%)
Nov 06, 2007 16.25 16.61 16.03 16.47 483,556 +0.31(+1.93%)
Nov 05, 2007 15.91 16.34 15.67 16.16 460,032 -0.04(-0.26%)
Nov 02, 2007 16.80 17.02 16.05 16.20 568,669 -0.52(-3.11%)
Nov 01, 2007 17.26 17.26 16.60 16.72 527,991 -0.69(-3.94%)
Oct 31, 2007 17.57 17.71 17.41 17.41 550,045 -0.05(-0.28%)
Oct 30, 2007 17.30 17.71 17.21 17.46 461,502 +0.03(+0.18%)
Oct 29, 2007 17.46 17.60 16.96 17.43 250,436 -0.08(-0.45%)
Oct 26, 2007 17.29 17.54 16.98 17.51 181,497 +0.40(+2.36%)
Oct 25, 2007 16.99 17.26 16.63 17.10 299,119 +0.10(+0.61%)
Oct 24, 2007 17.04 17.05 16.53 17.00 220,377 -0.20(-1.17%)
Oct 23, 2007 17.32 17.35 16.85 17.20 157,155 +0.02(+0.14%)
Oct 22, 2007 16.63 17.24 16.52 17.18 215,966 +0.43(+2.60%)
Oct 19, 2007 17.60 17.60 16.68 16.74 268,079 -0.93(-5.26%)
Oct 18, 2007 17.51 17.67 17.17 17.67 240,634 +0.09(+0.52%)
Oct 17, 2007 17.75 17.75 17.07 17.58 399,097 -0.06(-0.35%)
Oct 16, 2007 17.97 18.17 17.60 17.64 173,655 -0.34(-1.87%)
Oct 15, 2007 18.42 18.44 17.63 17.98 256,481 -0.47(-2.52%)
Oct 12, 2007 18.42 18.67 18.33 18.44 336,692 +0.02(+0.10%)
Oct 11, 2007 18.51 18.58 18.12 18.43 401,548 -0.04(-0.23%)
Oct 10, 2007 18.31 18.68 18.05 18.47 795,581 -0.14(-0.76%)
Oct 09, 2007 18.34 18.64 18.10 18.61 340,450 +0.25(+1.37%)
Oct 08, 2007 18.22 18.36 17.69 18.36 450,720 +0.13(+0.74%)
Oct 05, 2007 17.66 18.23 17.54 18.22 756,211 +0.59(+3.37%)
Oct 04, 2007 17.62 17.72 17.51 17.63 1,767,759 -0.36(-2.01%)
Oct 03, 2007 17.93 18.09 17.89 17.99 199,793 -0.12(-0.64%)
Oct 02, 2007 18.33 18.46 18.11 18.11 193,586 -0.26(-1.40%)
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.