ACC Historical Prices | American Campus Communities Inc Stock

Dow

0.05% Nasdaq

0.07%

American Campus Communities, Inc. (ACC)

-NYSE

39.66 0.22(0.56%) 11:37AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	39.19	39.83	39.08	39.44	809,200	39.44
Jun 17, 2013	39.78	40.00	38.96	39.25	415,900	39.25
Jun 14, 2013	39.35	40.08	39.27	39.59	569,300	39.59
Jun 13, 2013	38.64	39.58	38.50	39.44	828,100	39.44
Jun 12, 2013	39.26	39.31	38.62	38.74	791,200	38.74
Jun 11, 2013	39.41	39.85	38.82	39.15	843,800	39.15
Jun 10, 2013	40.07	40.20	39.46	39.84	1,101,600	39.84
Jun 7, 2013	40.36	40.52	39.45	40.05	1,442,700	40.05
Jun 6, 2013	40.05	40.39	39.78	40.23	892,600	40.23
Jun 5, 2013	40.48	40.55	39.92	40.05	1,082,100	40.05
Jun 4, 2013	41.85	41.88	40.33	40.37	1,616,200	40.37
Jun 3, 2013	41.22	42.26	41.22	41.92	1,052,000	41.92
May 31, 2013	40.94	41.16	40.64	40.83	1,234,900	40.83
May 30, 2013	41.67	42.05	40.83	41.01	489,400	41.01
May 29, 2013	42.30	42.30	41.40	41.75	602,400	41.75
May 28, 2013	43.38	43.57	42.36	42.53	478,100	42.53
May 24, 2013	42.63	43.21	42.17	43.09	467,300	43.09
May 23, 2013	43.20	43.23	42.60	42.68	778,000	42.68
May 22, 2013	45.03	45.09	43.29	43.53	568,700	43.53
May 21, 2013	44.88	45.25	44.81	45.01	328,800	45.01
May 20, 2013	44.52	44.86	44.45	44.78	339,200	44.78
May 17, 2013	44.77	45.05	44.39	44.50	470,800	44.50
May 16, 2013	44.60	45.04	44.53	44.72	486,700	44.72
May 15, 2013	44.86	44.92	44.28	44.57	860,500	44.57
May 14, 2013	44.98	45.39	44.72	44.86	823,400	44.86
May 14, 2013	0.36 Dividend
May 13, 2013	45.01	45.36	44.92	45.36	539,700	45.00
May 10, 2013	44.46	45.00	44.26	45.00	499,700	44.64
May 9, 2013	44.27	44.53	44.15	44.42	556,600	44.07
May 8, 2013	44.36	44.59	44.26	44.35	708,800	44.00
May 7, 2013	43.62	44.47	43.58	44.47	769,800	44.12
May 6, 2013	43.62	44.08	43.62	43.69	520,400	43.34
May 3, 2013	44.40	44.50	43.74	43.74	577,100	43.39
May 2, 2013	44.19	44.68	44.03	44.09	818,800	43.74
May 1, 2013	44.53	44.84	44.01	44.15	783,800	43.80
Apr 30, 2013	44.14	44.85	43.97	44.64	1,702,800	44.29
Apr 29, 2013	43.15	43.91	43.15	43.74	1,422,300	43.39
Apr 26, 2013	42.76	43.16	42.49	43.12	1,286,600	42.78
Apr 25, 2013	43.23	43.23	42.47	42.75	1,550,500	42.41
Apr 24, 2013	43.69	44.07	43.21	43.30	1,545,300	42.96
Apr 23, 2013	43.74	43.90	43.17	43.83	1,447,400	43.48
Apr 22, 2013	44.03	44.03	43.43	43.65	731,200	43.30
Apr 19, 2013	44.06	44.30	43.59	43.79	717,600	43.44
Apr 18, 2013	44.68	44.68	43.71	43.90	872,200	43.55
Apr 17, 2013	44.88	45.05	44.40	44.62	886,200	44.27
Apr 16, 2013	44.65	45.25	44.41	45.22	861,200	44.86
Apr 15, 2013	45.03	45.24	44.35	44.45	1,441,600	44.10
Apr 12, 2013	45.67	45.71	44.97	45.26	1,581,400	44.90
Apr 11, 2013	46.43	46.48	45.59	45.65	1,223,900	45.29
Apr 10, 2013	47.24	47.35	46.34	46.51	925,900	46.14
Apr 9, 2013	47.60	47.60	46.84	47.19	753,300	46.82
Apr 8, 2013	46.92	47.64	46.82	47.60	601,900	47.22
Apr 5, 2013	45.94	47.02	45.78	46.95	781,200	46.58
Apr 4, 2013	45.74	46.17	45.73	46.14	961,800	45.77
Apr 3, 2013	46.34	46.51	45.68	45.70	854,900	45.34
Apr 2, 2013	46.23	46.37	46.10	46.30	541,800	45.93
Apr 1, 2013	45.30	46.11	45.17	46.11	599,700	45.74
Mar 28, 2013	45.29	45.49	45.17	45.34	705,000	44.98
Mar 27, 2013	44.65	45.29	44.62	45.22	754,400	44.86
Mar 26, 2013	44.77	45.05	44.74	44.93	807,700	44.57
Mar 25, 2013	44.58	44.92	44.56	44.80	690,000	44.44
Mar 22, 2013	44.52	44.90	44.40	44.62	573,100	44.27
Mar 21, 2013	44.36	45.15	44.33	44.55	860,600	44.20
Mar 20, 2013	44.73	44.85	44.16	44.52	481,000	44.17
Mar 19, 2013	44.57	44.73	44.19	44.54	476,800	44.19
Mar 18, 2013	44.28	44.71	44.18	44.52	764,000	44.17
Mar 15, 2013	44.48	44.71	44.31	44.50	1,039,200	44.15
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ACC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

American Campus Communities, Inc. (ACC)