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 (%)
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%)
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.