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 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%)
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.