Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Campus Communities Inc (NY: ACC )

65.42 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 09, 2022 65.42 0 +0.05(+0.08%)
Aug 08, 2022 65.41 65.42 65.37 65.37 3,017,037 -0.03(-0.05%)
Aug 05, 2022 65.41 65.41 65.38 65.40 1,940,820 +0.01(+0.02%)
Aug 04, 2022 65.38 65.42 65.36 65.39 5,737,889 +0.01(+0.02%)
Aug 03, 2022 65.33 65.40 65.33 65.38 2,126,027 +0.04(+0.06%)
Aug 02, 2022 65.34 65.36 65.31 65.34 1,321,387 +0.03(+0.05%)
Aug 01, 2022 65.34 65.38 65.30 65.31 3,142,349 -0.01(-0.02%)
Jul 29, 2022 65.35 65.35 65.32 65.32 1,999,344 -0.01(-0.02%)
Jul 28, 2022 65.34 65.39 65.31 65.33 1,483,720 +0.02(+0.03%)
Jul 27, 2022 65.29 65.32 65.29 65.31 1,195,129 +0.03(+0.05%)
Jul 26, 2022 65.24 65.34 65.23 65.28 1,770,956 +0.08(+0.12%)
Jul 25, 2022 65.26 65.27 65.17 65.20 1,372,995 -0.05(-0.08%)
Jul 22, 2022 65.29 65.30 65.23 65.25 744,567 -0.07(-0.11%)
Jul 21, 2022 65.17 65.32 65.17 65.32 1,034,829 +0.12(+0.18%)
Jul 20, 2022 65.15 65.20 65.15 65.20 2,633,417 +0.02(+0.03%)
Jul 19, 2022 65.17 65.20 65.13 65.18 1,321,828 +0.06(+0.09%)
Jul 18, 2022 65.02 65.19 65.02 65.12 1,111,227 +0.01(+0.02%)
Jul 15, 2022 64.92 65.12 64.91 65.11 1,039,999 +0.25(+0.39%)
Jul 14, 2022 64.85 64.98 64.78 64.86 1,626,743 -0.03(-0.05%)
Jul 13, 2022 64.80 64.94 64.76 64.89 980,985 +0.09(+0.14%)
Jul 12, 2022 64.90 64.96 64.80 64.80 1,086,653 -0.11(-0.17%)
Jul 11, 2022 64.94 64.98 64.91 64.91 1,175,251 +0.00(+0.00%)
Jul 08, 2022 64.95 64.97 64.87 64.91 636,975 +0.03(+0.05%)
Jul 07, 2022 64.86 64.98 64.83 64.88 852,404 +0.07(+0.11%)
Jul 06, 2022 64.88 65.03 64.70 64.81 1,779,745 -0.10(-0.15%)
Jul 05, 2022 64.65 64.93 64.54 64.91 1,472,346 +0.17(+0.26%)
Jul 01, 2022 64.48 64.80 64.48 64.74 1,347,066 +0.27(+0.42%)
Jun 30, 2022 64.55 64.65 64.39 64.47 2,463,348 -0.14(-0.22%)
Jun 29, 2022 64.47 64.78 64.45 64.61 1,275,644 -0.06(-0.09%)
Jun 28, 2022 64.69 64.70 64.41 64.67 1,628,765 +0.05(+0.08%)
Jun 27, 2022 64.55 64.73 64.42 64.62 1,992,085 +0.15(+0.23%)
Jun 24, 2022 64.50 64.56 64.37 64.47 2,387,698 +0.04(+0.06%)
Jun 23, 2022 64.23 64.54 64.16 64.43 2,291,257 +0.32(+0.50%)
Jun 22, 2022 64.06 64.16 63.84 64.11 3,720,257 +0.00(+0.00%)
Jun 21, 2022 64.49 64.71 63.99 64.11 4,324,709 -0.12(-0.19%)
Jun 17, 2022 64.40 64.59 64.11 64.23 2,892,840 +0.13(+0.20%)
Jun 16, 2022 64.42 64.53 63.98 64.10 2,699,655 -0.42(-0.65%)
Jun 15, 2022 64.40 64.76 64.30 64.52 2,080,326 +0.10(+0.16%)
Jun 14, 2022 64.45 64.61 64.33 64.42 2,461,643 +0.12(+0.19%)
Jun 13, 2022 64.75 64.79 64.16 64.30 3,527,477 -0.47(-0.73%)
Jun 10, 2022 64.72 64.92 64.69 64.77 1,480,810 +0.00(+0.00%)
Jun 09, 2022 64.76 64.89 64.68 64.77 1,597,973 +0.04(+0.06%)
Jun 08, 2022 64.85 64.85 64.66 64.73 2,108,514 -0.03(-0.05%)
Jun 07, 2022 64.95 65.01 64.74 64.76 3,205,174 -0.13(-0.20%)
Jun 06, 2022 65.05 65.14 64.81 64.89 2,503,934 -0.26(-0.40%)
Jun 03, 2022 65.06 65.22 65.00 65.15 3,123,565 +0.07(+0.11%)
Jun 02, 2022 64.92 65.13 64.92 65.08 1,797,073 +0.06(+0.09%)
Jun 01, 2022 64.95 65.05 64.88 65.02 1,877,652 +0.02(+0.03%)
May 31, 2022 64.80 65.00 64.71 65.00 2,650,464 +0.15(+0.23%)
May 27, 2022 64.84 64.98 64.78 64.85 2,769,175 +0.09(+0.14%)
May 26, 2022 64.85 64.88 64.75 64.76 2,809,094 -0.09(-0.14%)
May 25, 2022 64.60 64.89 64.60 64.85 3,903,110 +0.15(+0.23%)
May 24, 2022 64.69 64.77 64.56 64.70 2,810,820 -0.03(-0.05%)
May 23, 2022 64.50 64.73 64.42 64.73 3,555,404 +0.17(+0.26%)
May 20, 2022 64.67 64.67 64.45 64.56 4,130,047 +0.04(+0.06%)
May 19, 2022 64.50 64.69 64.50 64.52 3,673,421 -0.01(-0.02%)
May 18, 2022 64.75 64.76 64.50 64.53 5,532,036 -0.23(-0.36%)
May 17, 2022 64.66 64.83 64.54 64.76 2,716,699 +0.15(+0.23%)
May 16, 2022 64.75 64.85 64.58 64.61 2,611,953 -0.14(-0.22%)
May 13, 2022 64.66 64.88 64.45 64.75 2,380,616 +0.00(+0.00%)
May 12, 2022 64.35 64.75 64.27 64.75 4,948,946 +0.37(+0.57%)
May 11, 2022 64.50 64.67 64.17 64.38 6,443,159 -0.17(-0.26%)
May 10, 2022 64.57 64.59 64.38 64.55 6,056,275 +0.17(+0.26%)
May 09, 2022 64.62 64.67 64.16 64.38 6,981,278 -0.37(-0.57%)
May 06, 2022 64.66 64.75 64.59 64.75 6,195,569 +0.05(+0.08%)
May 05, 2022 64.86 64.86 64.63 64.70 6,434,350 -0.23(-0.35%)
May 04, 2022 64.70 64.93 64.61 64.93 6,098,187 +0.18(+0.28%)
May 03, 2022 64.74 64.77 64.59 64.75 6,560,643 +0.00(+0.00%)
May 02, 2022 64.68 64.78 64.55 64.75 9,436,652 +0.08(+0.12%)
Apr 29, 2022 64.72 64.75 64.61 64.67 7,822,598 -0.03(-0.05%)
Apr 28, 2022 64.72 64.78 64.70 64.70 7,323,161 +0.00(+0.00%)
Apr 27, 2022 64.77 64.80 64.69 64.70 9,976,206 -0.05(-0.08%)
Apr 26, 2022 64.77 64.82 64.73 64.75 5,063,744 +0.00(+0.00%)
Apr 25, 2022 64.77 64.82 64.72 64.75 8,479,318 -0.05(-0.08%)
Apr 22, 2022 64.77 64.85 64.74 64.80 10,673,654 +0.05(+0.08%)
Apr 21, 2022 64.78 64.88 64.69 64.75 8,074,019 +0.00(+0.00%)
Apr 20, 2022 64.79 64.85 64.75 64.75 14,675,779 -0.05(-0.08%)
Apr 19, 2022 64.81 65.02 64.75 64.80 31,427,736 +7.22(+12.54%)
Apr 18, 2022 57.95 58.45 57.25 57.58 418,653 -0.37(-0.64%)
Apr 14, 2022 57.85 58.66 57.72 57.95 1,792,560 +0.16(+0.28%)
Apr 13, 2022 57.19 57.84 57.00 57.79 986,491 +0.55(+0.96%)
Apr 12, 2022 57.20 57.76 56.82 57.24 682,181 +0.26(+0.46%)
Apr 11, 2022 57.74 58.01 56.62 56.98 602,381 -0.48(-0.84%)
Apr 08, 2022 57.09 57.49 56.74 57.46 1,231,902 +0.54(+0.95%)
Apr 07, 2022 56.76 57.25 56.20 56.92 844,085 -0.12(-0.21%)
Apr 06, 2022 55.89 57.38 55.67 57.04 972,506 +1.25(+2.24%)
Apr 05, 2022 56.58 57.02 55.50 55.79 557,364 -0.95(-1.67%)
Apr 04, 2022 57.55 57.59 56.04 56.74 456,179 -0.70(-1.22%)
Apr 01, 2022 56.15 57.45 56.07 57.44 573,881 +1.47(+2.63%)
Mar 31, 2022 56.96 57.49 55.89 55.97 943,027 -0.76(-1.34%)
Mar 30, 2022 57.15 57.15 56.42 56.73 424,291 -0.63(-1.10%)
Mar 29, 2022 56.10 57.62 55.73 57.36 734,081 +1.62(+2.91%)
Mar 28, 2022 55.41 55.90 55.05 55.74 465,699 +0.40(+0.72%)
Mar 25, 2022 54.55 55.39 54.45 55.34 435,344 +0.93(+1.71%)
Mar 24, 2022 54.20 54.65 53.90 54.41 660,401 -0.08(-0.15%)
Mar 23, 2022 54.96 55.08 54.35 54.49 681,177 -0.59(-1.07%)
Mar 22, 2022 55.45 55.83 54.68 55.08 677,689 -0.12(-0.22%)
Mar 21, 2022 55.29 55.66 54.94 55.20 411,406 -0.06(-0.11%)
Mar 18, 2022 55.33 55.52 54.80 55.26 1,531,004 -0.07(-0.13%)
Mar 17, 2022 54.26 55.60 54.19 55.33 704,008 +0.86(+1.58%)
Mar 16, 2022 54.73 55.20 53.36 54.47 844,074 +0.01(+0.02%)
Mar 15, 2022 53.92 54.47 53.69 54.46 687,505 +0.66(+1.23%)
Mar 14, 2022 54.71 54.81 53.62 53.80 808,068 -0.74(-1.36%)
Mar 11, 2022 54.85 55.32 54.34 54.54 864,522 +0.08(+0.15%)
Mar 10, 2022 54.16 54.57 53.81 54.46 537,914 -0.14(-0.26%)
Mar 09, 2022 54.93 55.10 54.41 54.60 519,418 +0.35(+0.65%)
Mar 08, 2022 54.07 55.05 53.72 54.25 847,679 +0.29(+0.54%)
Mar 07, 2022 54.42 54.81 53.78 53.96 898,167 -0.72(-1.32%)
Mar 04, 2022 53.53 54.95 53.43 54.68 992,479 +0.57(+1.05%)
Mar 03, 2022 54.80 54.80 53.68 54.11 1,003,791 -0.25(-0.46%)
Mar 02, 2022 53.42 54.54 53.34 54.36 588,401 +1.12(+2.10%)
Mar 01, 2022 53.80 54.02 52.74 53.24 964,917 -0.57(-1.06%)
Feb 28, 2022 53.66 54.17 53.13 53.81 967,348 -0.43(-0.79%)
Feb 25, 2022 52.50 54.42 52.62 54.24 1,147,159 +1.87(+3.57%)
Feb 24, 2022 50.32 52.71 50.01 52.37 1,404,443 +1.24(+2.43%)
Feb 23, 2022 51.00 52.14 50.84 51.13 1,261,239 +0.65(+1.29%)
Feb 22, 2022 50.65 50.87 50.06 50.48 693,266 -0.35(-0.69%)
Feb 18, 2022 50.83 0 -0.95(-1.83%)
Feb 17, 2022 50.65 52.47 50.65 51.78 2,157,645 +1.52(+3.02%)
Feb 16, 2022 50.46 50.63 49.86 50.26 549,855 -0.09(-0.18%)
Feb 15, 2022 50.49 50.79 50.10 50.35 699,079 +0.41(+0.82%)
Feb 14, 2022 50.46 50.66 49.45 49.94 1,289,680 -0.37(-0.74%)
Feb 11, 2022 50.55 50.97 49.59 50.31 1,559,234 -0.25(-0.49%)
Feb 10, 2022 51.44 52.00 50.27 50.56 1,017,102 -1.56(-2.99%)
Feb 09, 2022 50.92 52.17 50.92 52.12 966,810 +1.79(+3.56%)
Feb 08, 2022 50.83 51.00 50.17 50.33 1,812,564 -0.38(-0.75%)
Feb 07, 2022 51.27 51.46 50.58 50.71 663,290 -0.56(-1.09%)
Feb 04, 2022 51.21 51.76 50.61 51.27 943,855 -0.54(-1.04%)
Feb 03, 2022 51.99 51.71 51.81 706,343 -0.25(-0.48%)
Feb 02, 2022 52.08 52.49 51.97 52.06 693,143 +0.27(+0.52%)
Feb 01, 2022 51.79 52.18 50.97 51.79 991,796 +0.00(+0.00%)
Jan 31, 2022 50.92 51.80 51.79 724,548 +0.68(+1.34%)
Jan 28, 2022 49.65 51.12 48.73 51.11 1,289,465 +1.28(+2.57%)
Jan 27, 2022 50.55 51.38 49.66 49.83 709,821 -0.44(-0.87%)
Jan 26, 2022 51.65 52.01 50.18 50.27 1,112,741 -0.84(-1.65%)
Jan 25, 2022 50.54 51.50 49.51 51.11 1,061,699 -0.11(-0.21%)
Jan 24, 2022 50.96 51.40 49.48 51.22 1,044,421 -0.18(-0.35%)
Jan 21, 2022 52.07 52.26 51.20 51.40 1,073,665 -0.64(-1.24%)
Jan 20, 2022 53.62 53.69 52.04 52.04 890,201 -1.82(-3.39%)
Jan 19, 2022 54.70 55.00 53.82 53.86 559,793 -0.71(-1.31%)
Jan 18, 2022 54.78 55.11 54.33 54.58 667,332 -0.54(-0.97%)
Jan 14, 2022 55.11 0 -0.40(-0.71%)
Jan 13, 2022 55.57 55.84 55.34 55.51 434,402 +0.10(+0.18%)
Jan 12, 2022 55.47 55.65 55.15 55.41 602,797 +0.12(+0.22%)
Jan 11, 2022 55.26 55.57 54.26 55.29 1,234,557 +0.23(+0.41%)
Jan 10, 2022 54.93 55.29 54.43 55.06 807,900 +0.13(+0.23%)
Jan 07, 2022 55.09 55.31 54.81 54.93 515,367 -0.26(-0.47%)
Jan 06, 2022 55.21 55.58 54.84 55.19 641,710 +0.25(+0.45%)
Jan 05, 2022 55.74 56.04 54.86 54.94 1,123,331 -0.97(-1.74%)
Jan 04, 2022 56.36 57.01 55.86 55.92 967,803 -0.24(-0.42%)
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.