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 31, 2020 40.73 40.73 40.73 479,299 +0.59(+1.47%)
Dec 30, 2020 40.24 40.66 40.00 40.14 479,299 -0.02(-0.05%)
Dec 29, 2020 40.85 41.05 39.92 40.16 662,064 -0.63(-1.54%)
Dec 28, 2020 41.58 41.71 40.63 40.78 852,335 -0.64(-1.54%)
Dec 24, 2020 40.54 41.50 40.08 41.42 293,840 +1.01(+2.50%)
Dec 23, 2020 41.77 41.92 40.27 40.41 551,899 -1.10(-2.66%)
Dec 22, 2020 40.43 41.57 40.17 41.52 829,245 +1.35(+3.37%)
Dec 21, 2020 39.03 40.22 38.68 40.16 589,720 -0.01(-0.02%)
Dec 18, 2020 41.82 42.19 39.90 40.17 1,398,419 -1.31(-3.17%)
Dec 17, 2020 41.32 41.49 40.77 41.49 655,130 +0.35(+0.86%)
Dec 16, 2020 41.90 41.99 40.85 41.14 801,953 -0.52(-1.26%)
Dec 15, 2020 41.13 41.72 40.55 41.66 778,875 +0.91(+2.24%)
Dec 14, 2020 40.97 41.62 40.35 40.75 1,237,003 -0.20(-0.49%)
Dec 11, 2020 40.18 41.14 40.18 40.95 892,548 +0.43(+1.06%)
Dec 10, 2020 40.52 40.72 40.18 40.52 1,007,611 -0.39(-0.95%)
Dec 09, 2020 40.97 41.15 40.16 40.91 839,296 -0.05(-0.12%)
Dec 08, 2020 41.19 41.40 40.89 40.95 1,069,200 -0.34(-0.83%)
Dec 07, 2020 40.58 41.37 40.37 41.30 1,896,584 +0.70(+1.71%)
Dec 04, 2020 40.04 40.72 39.70 40.60 1,253,075 +0.97(+2.45%)
Dec 03, 2020 38.72 39.80 38.57 39.63 1,394,300 +1.08(+2.79%)
Dec 02, 2020 38.24 38.70 37.91 38.56 758,137 +0.17(+0.45%)
Dec 01, 2020 38.47 38.72 38.18 38.38 671,683 +0.49(+1.28%)
Nov 30, 2020 38.32 38.65 37.85 37.90 995,676 -0.66(-1.70%)
Nov 27, 2020 39.11 39.23 38.51 38.56 187,037 -0.52(-1.34%)
Nov 25, 2020 39.36 39.36 38.59 39.08 967,215 -0.08(-0.19%)
Nov 24, 2020 39.51 39.99 39.07 39.16 874,600 +0.30(+0.76%)
Nov 23, 2020 38.85 39.30 38.59 38.86 561,310 +0.30(+0.77%)
Nov 20, 2020 38.47 38.86 38.29 38.56 587,050 +0.11(+0.30%)
Nov 19, 2020 38.37 38.91 37.90 38.45 890,329 -0.22(-0.57%)
Nov 18, 2020 39.77 40.20 38.65 38.67 657,696 -1.03(-2.59%)
Nov 17, 2020 39.16 39.98 38.70 39.70 866,503 +0.17(+0.43%)
Nov 16, 2020 40.01 40.45 38.87 39.53 1,099,405 +0.77(+1.99%)
Nov 13, 2020 38.36 38.77 38.22 38.76 1,755,796 +0.69(+1.80%)
Nov 12, 2020 38.46 38.71 37.66 38.07 667,469 -0.55(-1.41%)
Nov 11, 2020 38.62 38.94 37.98 38.62 1,639,379 +0.09(+0.24%)
Nov 10, 2020 37.59 38.77 37.40 38.52 2,058,275 +0.86(+2.27%)
Nov 09, 2020 40.31 43.35 37.54 37.66 2,860,615 +0.90(+2.46%)
Nov 06, 2020 36.70 37.25 36.33 36.76 1,263,343 +0.28(+0.77%)
Nov 05, 2020 36.06 36.57 35.58 36.48 1,299,364 +0.62(+1.73%)
Nov 04, 2020 36.52 36.82 35.74 35.86 848,326 -0.61(-1.68%)
Nov 03, 2020 36.26 36.73 35.24 36.47 1,374,690 +0.68(+1.89%)
Nov 02, 2020 35.57 36.19 35.13 35.79 1,737,993 +0.54(+1.52%)
Oct 30, 2020 34.88 35.26 34.60 35.26 886,784 +0.19(+0.54%)
Oct 29, 2020 33.72 35.40 33.52 35.07 840,877 +1.23(+3.64%)
Oct 28, 2020 34.68 35.92 33.61 33.83 2,085,551 -1.53(-4.34%)
Oct 27, 2020 34.95 35.78 34.87 35.37 1,186,608 +0.50(+1.43%)
Oct 26, 2020 35.15 35.15 34.36 34.87 1,455,349 -0.67(-1.88%)
Oct 23, 2020 35.27 35.62 34.89 35.54 622,852 +0.44(+1.26%)
Oct 22, 2020 34.74 35.54 34.59 35.10 1,632,482 +0.32(+0.92%)
Oct 21, 2020 34.08 34.86 33.76 34.78 1,233,949 +0.55(+1.59%)
Oct 20, 2020 34.03 34.51 33.84 34.23 1,159,119 +0.54(+1.59%)
Oct 19, 2020 34.47 34.49 33.65 33.69 927,527 -0.58(-1.70%)
Oct 16, 2020 34.47 34.75 33.89 34.28 717,948 -0.37(-1.06%)
Oct 15, 2020 34.16 35.03 34.15 34.64 747,171 +0.21(+0.60%)
Oct 14, 2020 35.02 35.06 34.43 34.44 801,439 -0.61(-1.75%)
Oct 13, 2020 34.79 35.13 34.30 35.05 1,707,414 -0.08(-0.24%)
Oct 12, 2020 34.82 35.21 34.46 35.13 1,112,605 +0.24(+0.70%)
Oct 09, 2020 35.29 35.47 34.76 34.89 633,159 -0.25(-0.72%)
Oct 08, 2020 34.58 35.27 34.58 35.14 599,953 +0.68(+1.97%)
Oct 07, 2020 34.59 34.94 33.94 34.47 1,275,373 +0.18(+0.52%)
Oct 06, 2020 35.07 35.25 34.13 34.29 1,365,860 -0.68(-1.94%)
Oct 05, 2020 35.27 36.23 34.60 34.96 970,461 -0.57(-1.62%)
Oct 02, 2020 33.86 35.65 33.65 35.54 898,259 +1.03(+2.97%)
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.