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 (%)
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%)
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.