ACC: Historical Prices for AMERICAN CAMPUS COMM

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	26.94	27.06	26.67	26.72	223,000	26.72
24-Nov-09	27.42	27.48	26.62	26.71	540,000	26.71
23-Nov-09	27.77	27.85	27.16	27.42	578,500	27.42
20-Nov-09	27.29	27.52	27.07	27.31	356,900	27.31
19-Nov-09	27.44	27.56	27.26	27.42	603,500	27.42
18-Nov-09	27.23	27.93	27.08	27.86	564,700	27.86
17-Nov-09	27.60	28.12	27.11	27.14	705,100	27.14
16-Nov-09	27.27	28.19	27.12	27.88	608,000	27.88
13-Nov-09	26.45	26.97	26.24	26.92	503,100	26.92
12-Nov-09	26.82	27.10	26.40	26.49	902,700	26.49
12-Nov-09	$ 0.338 Dividend
11-Nov-09	27.11	27.25	26.69	27.15	653,500	26.81
10-Nov-09	26.78	27.10	26.51	26.74	693,300	26.41
9-Nov-09	26.47	26.97	26.25	26.88	983,500	26.55
6-Nov-09	26.39	26.39	25.67	26.11	754,200	25.78
5-Nov-09	26.55	26.96	26.20	26.63	630,200	26.30
4-Nov-09	27.20	27.25	26.15	26.22	661,000	25.89
3-Nov-09	26.51	27.04	26.10	27.01	986,600	26.67
2-Nov-09	27.27	27.43	26.50	27.28	812,700	26.94
30-Oct-09	26.64	27.26	26.35	27.02	1,141,800	26.68
29-Oct-09	26.76	27.20	26.47	27.17	677,000	26.83
28-Oct-09	26.38	27.37	26.38	26.52	1,046,300	26.19
27-Oct-09	26.84	27.35	26.54	26.74	1,002,800	26.41
26-Oct-09	26.51	27.39	26.36	26.71	919,300	26.38
23-Oct-09	26.86	27.23	26.22	26.45	921,200	26.12
22-Oct-09	25.98	26.82	25.68	26.76	918,600	26.43
21-Oct-09	26.37	27.16	25.85	25.90	799,000	25.58
20-Oct-09	27.41	27.57	26.35	26.37	465,800	26.04
19-Oct-09	26.83	27.48	26.51	27.31	571,300	26.97
16-Oct-09	26.82	27.08	26.42	26.67	589,600	26.34
15-Oct-09	27.18	27.28	26.84	27.04	525,000	26.70
14-Oct-09	27.13	27.56	26.73	27.49	870,800	27.15
13-Oct-09	27.37	27.37	26.64	26.77	480,200	26.44
12-Oct-09	27.31	27.53	27.01	27.34	320,300	27.00
9-Oct-09	26.46	27.18	26.18	27.13	379,300	26.79
8-Oct-09	26.56	26.77	26.31	26.46	944,500	26.13
7-Oct-09	26.26	26.66	25.92	26.23	863,400	25.90
6-Oct-09	26.66	26.85	26.09	26.46	523,800	26.13
5-Oct-09	25.97	26.81	25.79	26.54	609,300	26.21
2-Oct-09	25.74	27.03	25.62	25.99	1,093,900	25.67
1-Oct-09	26.77	26.79	25.68	26.11	990,000	25.78
30-Sep-09	26.67	27.28	26.35	26.85	961,800	26.52
29-Sep-09	26.88	27.17	26.00	26.21	743,200	25.88
28-Sep-09	26.00	27.00	25.86	26.94	605,100	26.60
25-Sep-09	25.97	26.28	25.54	25.89	623,500	25.57
24-Sep-09	27.62	27.65	25.83	26.19	1,173,400	25.86
23-Sep-09	28.56	28.70	27.14	27.31	896,500	26.97
22-Sep-09	27.70	28.83	27.50	28.68	624,800	28.32
21-Sep-09	27.65	27.84	27.25	27.50	647,000	27.16
18-Sep-09	28.07	28.33	27.39	27.87	477,600	27.52
17-Sep-09	27.66	29.09	27.59	27.87	576,200	27.52
16-Sep-09	26.74	28.10	26.71	27.89	692,600	27.54
15-Sep-09	25.48	26.65	25.40	26.51	704,800	26.18
14-Sep-09	24.79	25.49	24.63	25.47	429,400	25.15
11-Sep-09	25.16	25.47	24.88	24.92	762,000	24.61
10-Sep-09	25.07	25.34	24.60	25.25	1,326,600	24.94
9-Sep-09	24.74	25.13	24.47	25.07	691,700	24.76
8-Sep-09	24.43	24.70	24.18	24.70	840,900	24.39
4-Sep-09	24.18	24.18	23.61	24.08	998,900	23.78
3-Sep-09	24.26	24.41	23.78	24.18	644,300	23.88
2-Sep-09	24.66	24.83	24.14	24.18	509,300	23.88
1-Sep-09	25.94	26.04	24.72	24.78	880,200	24.47
31-Aug-09	26.75	26.91	25.92	26.01	548,800	25.69
28-Aug-09	26.77	27.08	26.33	26.96	836,300	26.62
27-Aug-09	26.25	26.47	25.88	26.45	769,000	26.12
26-Aug-09	26.05	26.28	25.93	26.21	636,200	25.88
25-Aug-09	25.71	26.26	25.48	26.05	869,000	25.73
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions