U.S. markets closed

American Campus Communities, Inc. (ACC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.85+0.86 (+2.10%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202141.1941.9440.0141.8541.851,561,600
Mar 04, 202142.2542.3840.7540.9940.991,036,700
Mar 03, 202141.9042.2841.4242.0842.081,001,200
Mar 02, 202141.4142.0840.9741.9041.90717,600
Mar 01, 202141.7842.4441.5541.5641.56858,900
Feb 26, 202141.3842.0540.7840.9640.961,357,100
Feb 25, 202142.4043.0140.9141.3541.351,961,300
Feb 24, 202143.3943.4942.3842.6142.612,205,600
Feb 23, 202144.2445.4243.2743.3943.391,434,600
Feb 22, 202142.7744.5342.5544.3244.32915,900
Feb 19, 202142.6343.0542.1342.8142.811,015,000
Feb 18, 202142.7043.0342.3942.4442.44390,500
Feb 17, 202143.2443.2442.5742.8542.85585,800
Feb 16, 202143.5143.7042.8343.2343.23917,000
Feb 12, 202143.6343.9543.1943.4643.46493,800
Feb 11, 202143.0343.8542.8943.8543.85891,100
Feb 10, 202143.0044.1642.8543.0043.001,209,700
Feb 09, 202142.7643.1342.3642.7642.761,006,000
Feb 08, 202143.0543.0842.4742.6342.63434,000
Feb 05, 202142.6343.0742.2642.8942.89486,400
Feb 04, 202142.7043.1242.2642.3442.341,056,200
Feb 03, 202141.7142.7541.2642.6142.61596,700
Feb 02, 202142.2342.4441.6341.9441.94928,400
Feb 01, 202141.2642.0940.4542.0742.07727,300
Jan 29, 202141.2441.9040.6841.1641.16707,300
Jan 28, 202140.5841.7940.5541.5041.50747,400
Jan 27, 202140.9841.2540.4540.6040.60738,900
Jan 27, 20210.47 Dividend
Jan 26, 202142.0642.3341.2441.7541.281,225,700
Jan 25, 202141.5042.4441.0041.8041.331,045,000
Jan 22, 202142.1242.1841.2141.7041.231,704,100
Jan 21, 202142.5442.6641.7242.3641.88703,000
Jan 20, 202142.2943.0842.0942.7542.27794,200
Jan 19, 202143.2743.2742.0342.2141.73516,400
Jan 15, 202143.1743.5942.5743.0242.541,029,000
Jan 14, 202142.5043.5141.8143.1042.611,324,100
Jan 13, 202141.6242.4641.6242.2341.75371,600
Jan 12, 202141.3941.5640.7141.4741.00887,800
Jan 11, 202141.7942.2041.2341.4941.02298,400
Jan 08, 202142.2842.7941.7942.1441.67588,600
Jan 07, 202141.8542.4941.2042.2141.73825,400
Jan 06, 202141.1542.1641.0941.8841.411,167,300
Jan 05, 202141.1141.7141.0641.1040.64882,500
Jan 04, 202142.9642.9941.0641.0640.60901,500
Dec 31, 202042.0643.0641.7442.7742.29571,000
Dec 30, 202042.2642.7042.0242.1541.68456,400
Dec 29, 202042.9043.1141.9242.1741.70630,400
Dec 28, 202043.6743.8042.6842.8342.35811,600
Dec 24, 202042.5743.5842.0943.5043.01279,900
Dec 23, 202043.8744.0242.2942.4441.96525,500
Dec 22, 202042.4643.6642.1943.6043.11789,600
Dec 21, 202040.9942.2440.6242.1841.71561,500
Dec 18, 202043.9244.3141.9042.1941.721,331,700
Dec 17, 202043.3943.5742.8243.5743.08623,800
Dec 16, 202044.0044.1042.9043.2042.71763,600
Dec 15, 202043.1943.8242.5943.7543.26741,700
Dec 14, 202043.0343.7142.3842.7942.311,177,900
Dec 11, 202042.2043.2042.2043.0042.52850,000
Dec 10, 202042.5542.7642.2042.5542.07959,500
Dec 09, 202043.0343.2242.1842.9642.48799,200
Dec 08, 202043.2643.4842.9443.0142.531,018,100
Dec 07, 202042.6243.4542.4043.3742.881,806,000
Dec 04, 202042.0542.7641.6942.6442.161,193,300
Dec 03, 202040.6641.8040.5141.6241.151,327,700
Dec 02, 202040.1640.6439.8240.4940.03721,900
Dec 01, 202040.4040.6640.1040.3139.86639,600
Nov 30, 202040.2440.5939.7539.8039.35948,100
Nov 27, 202041.0741.2040.4440.4940.03178,100
Nov 25, 202041.3341.3340.5341.0440.58921,000
Nov 24, 202041.4942.0041.0341.1240.66832,800
Nov 23, 202040.8041.2740.5340.8140.35534,500
Nov 20, 202040.4040.8140.2240.5040.04559,000
Nov 19, 202040.3040.8639.8040.3839.93847,800
Nov 18, 202041.7742.2240.5940.6140.15626,300
Nov 17, 202041.1341.9940.6441.6941.22825,100
Nov 16, 202042.0242.4840.8241.5141.041,046,900
Nov 13, 202040.2940.7240.1440.7040.241,672,000
Nov 13, 20200.47 Dividend
Nov 12, 202040.8641.1340.0240.4539.53628,200
Nov 11, 202041.0441.3840.3541.0340.101,542,900
Nov 10, 202039.9441.2039.7440.9340.001,937,200
Nov 09, 202042.8346.0639.8940.0239.112,692,300
Nov 06, 202038.9939.5838.6039.0638.171,189,000
Nov 05, 202038.3238.8637.8038.7637.881,222,900
Nov 04, 202038.8039.1237.9738.1037.23798,400
Nov 03, 202038.5339.0337.4438.7537.871,293,800
Nov 02, 202037.7938.4537.3338.0337.161,635,700
Oct 30, 202037.0637.4636.7637.4636.61834,700
Oct 29, 202035.8337.6135.6237.2636.41791,400
Oct 28, 202036.8538.1735.7135.9535.131,962,800
Oct 27, 202037.1438.0237.0537.5836.731,116,800
Oct 26, 202037.3537.3536.5137.0536.211,369,700
Oct 23, 202037.4737.8537.0737.7636.90586,300
Oct 22, 202036.9137.7636.7537.2936.441,536,400
Oct 21, 202036.2137.0435.8736.9536.111,161,300
Oct 20, 202036.1636.6735.9636.3735.541,090,900
Oct 19, 202036.6336.6535.7535.8034.99872,900
Oct 16, 202036.6236.9236.0136.4235.59675,700
Oct 15, 202036.3037.2236.2836.8135.97703,200
Oct 14, 202037.2137.2536.5836.5935.76754,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...