ACC Historical Prices | American Campus Communities Inc Stock

Dow

0.52% Nasdaq

1.11%

American Campus Communities, Inc. (ACC)

-NYSE

43.53 May 22, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 22, 2004	18.50	18.82	18.50	18.77	51,500	12.57
Sep 21, 2004	18.75	18.80	18.50	18.80	136,800	12.59
Sep 20, 2004	18.43	18.78	18.25	18.70	100,500	12.53
Sep 17, 2004	18.40	18.42	18.32	18.39	42,400	12.32
Sep 16, 2004	18.25	18.44	18.02	18.35	82,700	12.29
Sep 15, 2004	18.11	18.25	17.90	18.24	58,200	12.22
Sep 14, 2004	18.05	18.40	18.05	18.30	61,900	12.26
Sep 13, 2004	17.71	18.35	17.71	18.29	151,400	12.25
Sep 10, 2004	18.02	18.34	17.95	18.25	71,100	12.23
Sep 9, 2004	18.06	18.10	17.82	18.08	410,300	12.11
Sep 8, 2004	18.15	18.15	17.95	18.07	135,100	12.10
Sep 7, 2004	18.00	18.20	17.90	18.06	106,300	12.10
Sep 3, 2004	17.96	18.10	17.90	18.00	29,900	12.06
Sep 2, 2004	17.80	18.09	17.80	17.92	98,600	12.00
Sep 1, 2004	17.85	17.90	17.63	17.85	94,500	11.96
Aug 31, 2004	17.45	17.80	17.42	17.70	77,500	11.86
Aug 30, 2004	17.65	17.70	17.48	17.54	73,100	11.75
Aug 27, 2004	17.30	17.59	17.30	17.59	38,100	11.78
Aug 26, 2004	17.60	17.72	17.50	17.51	75,700	11.73
Aug 25, 2004	17.62	17.62	17.50	17.55	13,500	11.76
Aug 24, 2004	17.49	17.80	17.49	17.62	99,800	11.80
Aug 23, 2004	17.45	17.50	17.25	17.42	30,700	11.67
Aug 20, 2004	17.09	17.50	17.09	17.40	131,700	11.66
Aug 19, 2004	17.10	17.40	17.09	17.09	64,700	11.45
Aug 18, 2004	17.25	17.29	17.00	17.11	121,300	11.46
Aug 17, 2004	17.35	17.40	17.15	17.34	295,900	11.62
Aug 16, 2004	17.54	17.54	17.50	17.50	684,700	11.72
* 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)