ACC - American Campus Communities, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201743.7343.7543.4343.6243.62652,900
Oct 19, 201743.8344.0843.6343.7743.77960,200
Oct 18, 201744.2744.4843.4743.8743.871,252,700
Oct 17, 201744.0044.5243.4644.4044.401,468,500
Oct 16, 201744.8544.9443.9844.1144.111,107,500
Oct 13, 201745.1845.2044.7945.0045.001,338,400
Oct 12, 201745.1045.2844.8844.9644.96585,800
Oct 11, 201744.8545.2744.7145.1245.12567,800
Oct 10, 201745.1245.5044.7344.7544.75595,100
Oct 09, 201744.8545.1144.8245.0845.08184,900
Oct 06, 201744.8244.9944.6844.8444.84307,100
Oct 05, 201744.9145.2344.9045.0945.09474,700
Oct 04, 201744.4944.8244.1844.7644.76548,500
Oct 03, 201744.4544.5443.9844.4344.43820,100
Oct 02, 201744.2844.9144.1544.6244.62768,200
Sep 29, 201744.2744.7943.9844.1544.151,064,800
Sep 28, 201744.1144.4744.0044.4644.46836,400
Sep 27, 201744.9245.0443.9844.1444.141,146,000
Sep 26, 201745.7345.7545.0145.0945.091,664,100
Sep 25, 201746.5046.6245.5245.7245.721,176,700
Sep 22, 201747.3747.6347.1747.3247.32343,800
Sep 21, 201747.9548.0847.3047.3047.30444,000
Sep 20, 201747.8948.3147.8147.9647.96405,900
Sep 19, 201748.6648.6647.7447.7747.77669,700
Sep 18, 201748.2248.6147.9448.6048.60497,100
Sep 15, 201748.3648.4847.9048.2248.221,094,500
Sep 14, 201747.7348.4147.5048.4048.40375,300
Sep 13, 201747.5947.8447.3347.7547.75545,800
Sep 12, 201748.5148.6647.3747.5847.58427,400
Sep 11, 201748.3348.8248.2848.6548.65584,400
Sep 08, 201748.2048.4147.9748.2248.22424,200
Sep 07, 201748.3448.5148.1448.4148.41494,300
Sep 06, 201748.4648.6848.1448.1948.19356,300
Sep 05, 201748.0048.4247.9348.4148.41437,700
Sep 01, 201747.6448.2947.5447.9247.92315,600
Aug 31, 201747.7648.1747.5147.5947.59589,200
Aug 30, 201747.0447.7246.6547.7247.72495,200
Aug 29, 201747.0447.4046.8747.1047.10343,300
Aug 28, 201747.4347.5946.7747.0347.03447,400
Aug 25, 201747.5147.6247.2947.4147.41454,100
Aug 24, 201747.8347.9347.3947.4447.44630,600
Aug 23, 201747.7047.9447.3647.6947.69540,600
Aug 22, 201747.6947.8647.3847.7047.70307,100
Aug 21, 201747.3447.8346.7347.7347.73454,300
Aug 18, 201747.6547.6846.8147.2547.25597,000
Aug 17, 201747.4348.0347.1047.8147.81640,700
Aug 16, 201747.2547.4746.9847.4247.42456,300
Aug 15, 201747.0047.2646.7347.1847.18241,300
Aug 14, 201746.4547.1446.4247.1147.11485,000
Aug 11, 201746.5847.0246.1146.2146.21675,600
Aug 10, 201746.6146.8546.4546.4946.49342,500
Aug 10, 20170.44 Dividend
Aug 09, 201747.2747.4846.9047.0446.60409,400
Aug 08, 201747.0347.2846.9747.2046.76443,400
Aug 07, 201747.1147.3746.9447.1646.72481,700
Aug 04, 201747.4247.7847.0047.0746.63318,400
Aug 03, 201747.2347.7247.2347.4346.99543,800
Aug 02, 201747.7847.9247.1347.3246.88418,600
Aug 01, 201748.0348.2647.7547.9747.52803,900
Jul 31, 201747.8648.0747.4847.9447.49663,100
Jul 28, 201747.6247.8447.4347.8247.37695,000
Jul 27, 201747.2347.7546.7847.5947.14655,900
Jul 26, 201746.9347.7146.6647.4847.041,489,000
Jul 25, 201748.5448.5946.9647.1546.712,618,900
Jul 24, 201749.0649.1748.4048.9448.48636,900
Jul 21, 201749.0149.1248.7649.0048.54698,400
Jul 20, 201748.8449.2648.7448.8948.43770,500
Jul 19, 201747.9649.0547.7748.7548.29951,200
Jul 18, 201747.9248.0447.5247.8747.421,077,600
Jul 17, 201747.2648.1447.0647.9847.53618,500
Jul 14, 201747.0447.4746.7847.2146.77680,100
Jul 13, 201746.6546.7446.2646.7146.27436,100
Jul 12, 201746.5146.8946.4346.5946.15527,100
Jul 11, 201745.9946.2945.6246.1645.73815,900
Jul 10, 201746.3647.0545.9146.0345.60872,500
Jul 07, 201745.6646.0545.4545.9345.50840,800
Jul 06, 201746.8247.1645.5745.6745.24719,000
Jul 05, 201747.8447.9246.8647.0946.65579,600
Jul 03, 201747.4147.9447.1647.8347.38324,100
Jun 30, 201747.8447.9947.2347.3046.86549,900
Jun 29, 201747.6947.8446.8947.7247.27823,100
Jun 28, 201748.4748.5748.0648.0747.62415,000
Jun 27, 201748.4448.7648.2248.3347.88685,300
Jun 26, 201748.6548.7848.3648.7048.24513,300
Jun 23, 201748.0648.8748.0648.4748.02757,100
Jun 22, 201748.2048.3947.9548.0147.56530,600
Jun 21, 201748.1448.5848.0848.3347.88421,500
Jun 20, 201748.2948.4847.6348.1447.69334,900
Jun 19, 201748.5348.6548.0548.1747.72453,800
Jun 16, 201747.9048.4247.8148.3247.871,027,400
Jun 15, 201747.7948.2747.7448.1647.71455,900
Jun 14, 201748.2548.5347.9148.0947.64632,100
Jun 13, 201747.7347.9147.3747.8747.42461,700
Jun 12, 201747.3847.8847.3247.8047.35712,700
Jun 09, 201747.1647.4646.7447.3746.93637,600
Jun 08, 201747.1247.2446.5047.1546.71374,000
Jun 07, 201746.6147.3646.5547.0546.61807,000
Jun 06, 201747.9247.9246.5546.6146.17828,200
Jun 05, 201747.4747.9847.3547.8847.43588,300
Jun 02, 201747.6747.9147.3947.7047.25755,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...