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 29, 2006 17.34 17.54 17.33 17.43 191,952 +0.09(+0.53%)
Dec 28, 2006 17.29 17.44 17.10 17.34 166,304 +0.04(+0.25%)
Dec 27, 2006 17.36 17.61 17.21 17.29 163,037 +0.03(+0.18%)
Dec 26, 2006 17.14 17.32 16.99 17.26 117,458 +0.06(+0.36%)
Dec 22, 2006 17.42 17.48 16.85 17.20 156,665 -0.18(-1.06%)
Dec 21, 2006 17.36 17.54 17.35 17.38 659,172 +0.01(+0.04%)
Dec 20, 2006 17.37 17.54 17.33 17.38 196,363 +0.06(+0.32%)
Dec 19, 2006 17.64 17.68 17.26 17.32 195,056 -0.43(-2.45%)
Dec 18, 2006 18.02 18.02 17.74 17.76 218,907 -0.22(-1.23%)
Dec 15, 2006 17.86 18.39 17.85 17.98 353,845 +0.17(+0.93%)
Dec 14, 2006 17.95 18.26 17.75 17.81 330,811 -0.09(-0.48%)
Dec 13, 2006 17.86 18.05 17.66 17.90 181,497 +0.05(+0.27%)
Dec 12, 2006 18.11 18.35 17.78 17.85 266,936 -0.26(-1.42%)
Dec 11, 2006 18.01 18.26 17.82 18.11 223,808 +0.15(+0.82%)
Dec 08, 2006 18.16 18.22 17.96 17.96 197,016 -0.14(-0.78%)
Dec 07, 2006 18.22 18.36 18.06 18.10 239,491 -0.08(-0.44%)
Dec 06, 2006 18.15 18.26 18.09 18.18 172,022 -0.03(-0.17%)
Dec 05, 2006 18.20 18.36 18.09 18.21 232,303 +0.01(+0.03%)
Dec 04, 2006 17.90 18.29 17.87 18.20 324,767 +0.30(+1.68%)
Dec 01, 2006 17.85 18.15 17.62 17.90 313,821 -0.28(-1.52%)
Nov 30, 2006 17.64 18.50 17.51 18.18 692,009 +0.55(+3.12%)
Nov 29, 2006 17.47 17.78 17.46 17.63 228,872 +0.29(+1.70%)
Nov 28, 2006 17.23 17.40 17.20 17.34 258,441 +0.12(+0.71%)
Nov 27, 2006 17.47 17.55 17.17 17.21 253,540 -0.34(-1.95%)
Nov 24, 2006 17.40 17.62 17.33 17.56 84,459 +0.16(+0.91%)
Nov 22, 2006 17.48 17.54 17.29 17.40 300,589 -0.15(-0.84%)
Nov 21, 2006 17.45 17.56 17.43 17.54 491,398 +0.12(+0.70%)
Nov 20, 2006 17.32 17.72 17.14 17.42 1,242,545 +0.22(+1.28%)
Nov 17, 2006 17.29 17.30 17.10 17.20 776,468 -0.08(-0.46%)
Nov 16, 2006 17.17 17.41 17.14 17.28 236,714 +0.20(+1.18%)
Nov 15, 2006 17.08 17.13 16.99 17.08 313,005 +0.00(+0.00%)
Nov 14, 2006 17.14 17.43 17.00 17.08 1,913,643 -0.02(-0.14%)
Nov 13, 2006 16.99 17.18 16.91 17.10 217,437 +0.15(+0.87%)
Nov 10, 2006 16.74 16.97 16.68 16.96 166,957 +0.28(+1.69%)
Nov 09, 2006 16.77 16.78 16.50 16.67 157,646 -0.04(-0.22%)
Nov 08, 2006 16.74 16.74 16.37 16.71 257,461 +0.00(+0.00%)
Nov 07, 2006 16.67 16.93 16.63 16.71 261,055 +0.04(+0.22%)
Nov 06, 2006 16.31 16.69 16.28 16.67 369,038 +0.48(+2.99%)
Nov 03, 2006 16.15 16.47 15.95 16.19 471,631 +0.04(+0.23%)
Nov 02, 2006 16.06 16.22 15.84 16.15 344,697 +0.09(+0.57%)
Nov 01, 2006 16.33 16.34 16.06 16.06 138,369 -0.24(-1.46%)
Oct 31, 2006 16.34 16.50 16.20 16.30 204,368 -0.04(-0.26%)
Oct 30, 2006 16.17 16.35 16.01 16.34 188,358 +0.17(+1.06%)
Oct 27, 2006 16.23 16.31 16.17 16.17 189,175 -0.05(-0.30%)
Oct 26, 2006 16.25 16.36 16.20 16.22 136,245 -0.07(-0.45%)
Oct 25, 2006 16.23 16.44 16.09 16.29 134,448 +0.07(+0.41%)
Oct 24, 2006 16.56 16.56 15.98 16.23 156,012 -0.26(-1.56%)
Oct 23, 2006 16.36 16.48 16.28 16.48 131,997 +0.13(+0.79%)
Oct 20, 2006 16.50 16.50 16.25 16.36 84,295 -0.10(-0.60%)
Oct 19, 2006 16.25 16.51 16.22 16.45 209,269 +0.24(+1.47%)
Oct 18, 2006 16.27 16.47 16.15 16.22 183,947 -0.09(-0.53%)
Oct 17, 2006 16.22 16.34 16.11 16.30 97,691 -0.03(-0.19%)
Oct 16, 2006 16.14 16.41 16.14 16.33 138,859 +0.20(+1.21%)
Oct 13, 2006 16.01 16.35 16.00 16.14 139,676 +0.16(+1.00%)
Oct 12, 2006 15.91 16.05 15.85 15.98 103,736 +0.12(+0.77%)
Oct 11, 2006 15.85 15.96 15.76 15.85 148,987 -0.06(-0.38%)
Oct 10, 2006 15.74 15.98 15.64 15.92 265,139 +0.14(+0.89%)
Oct 09, 2006 15.80 15.80 15.58 15.77 149,967 -0.02(-0.16%)
Oct 06, 2006 15.80 15.84 15.65 15.80 170,388 +0.01(+0.04%)
Oct 05, 2006 15.63 15.91 15.63 15.79 328,361 +0.13(+0.82%)
Oct 04, 2006 15.51 15.80 15.51 15.66 199,793 +0.17(+1.07%)
Oct 03, 2006 15.38 15.51 15.21 15.50 260,891 +0.09(+0.60%)
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.