Mail

ACC - American Campus Communities, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 17, 2019	48.88	49.12	48.39	48.42	48.42	93,296
Jul 16, 2019	48.70	48.82	48.47	48.68	48.68	620,800
Jul 15, 2019	48.87	49.18	48.65	48.82	48.82	467,800
Jul 12, 2019	48.71	48.92	48.51	48.83	48.83	417,000
Jul 11, 2019	49.11	49.25	48.36	48.75	48.75	488,600
Jul 10, 2019	49.06	49.33	48.71	49.11	49.11	748,600
Jul 09, 2019	48.40	48.92	48.15	48.83	48.83	567,000
Jul 08, 2019	47.72	48.52	47.70	48.32	48.32	663,100
Jul 05, 2019	47.46	47.73	46.77	47.60	47.60	324,400
Jul 03, 2019	47.33	47.81	47.33	47.76	47.76	201,400
Jul 02, 2019	46.73	47.30	46.67	47.21	47.21	831,300
Jul 01, 2019	46.56	46.69	45.64	46.63	46.63	625,000
Jun 28, 2019	45.98	46.71	45.91	46.16	46.16	1,155,500
Jun 27, 2019	45.43	46.11	45.38	45.98	45.98	695,600
Jun 26, 2019	46.06	46.06	45.06	45.21	45.21	591,200
Jun 25, 2019	46.65	46.92	46.12	46.14	46.14	475,200
Jun 24, 2019	47.05	47.05	46.44	46.51	46.51	315,600
Jun 21, 2019	47.11	47.31	46.35	46.78	46.78	1,305,200
Jun 20, 2019	47.36	47.62	47.22	47.34	47.34	679,500
Jun 19, 2019	46.87	47.46	46.58	47.33	47.33	505,600
Jun 18, 2019	47.58	47.80	46.75	47.04	47.04	343,100
Jun 17, 2019	47.15	47.55	47.15	47.41	47.41	391,400
Jun 14, 2019	47.43	47.58	47.00	47.00	47.00	716,000
Jun 13, 2019	47.16	47.46	47.03	47.45	47.45	571,300
Jun 12, 2019	46.97	47.29	46.76	47.16	47.16	365,900
Jun 11, 2019	46.86	46.99	46.47	46.95	46.95	409,600
Jun 10, 2019	47.18	47.18	46.39	46.81	46.81	407,400
Jun 07, 2019	47.28	47.51	47.05	47.17	47.17	360,800
Jun 06, 2019	47.00	47.19	46.61	47.02	47.02	371,000
Jun 05, 2019	46.36	46.99	46.15	46.97	46.97	593,100
Jun 04, 2019	46.21	46.40	45.44	46.17	46.17	552,200
Jun 03, 2019	46.51	46.87	45.85	46.41	46.41	695,800
May 31, 2019	45.72	46.60	45.58	46.32	46.32	751,800
May 30, 2019	45.71	46.22	45.71	45.86	45.86	603,900
May 29, 2019	46.88	47.07	45.75	45.85	45.85	1,215,000
May 28, 2019	47.60	47.84	47.26	47.28	47.28	1,026,300
May 24, 2019	46.86	47.71	46.83	47.34	47.34	1,325,100
May 23, 2019	46.25	46.71	46.01	46.64	46.64	723,200
May 22, 2019	46.56	46.58	46.19	46.38	46.38	537,700
May 21, 2019	46.06	46.69	46.06	46.46	46.46	804,200
May 20, 2019	46.50	46.60	45.68	45.95	45.95	631,400
May 17, 2019	46.79	47.22	46.37	46.67	46.67	578,500
May 16, 2019	46.67	47.27	46.66	46.88	46.88	810,400
May 15, 2019	46.22	46.86	46.18	46.70	46.70	907,600
May 14, 2019	46.06	46.37	45.78	46.19	46.19	1,081,400
May 13, 2019	45.56	46.24	45.56	46.09	46.09	747,800
May 10, 2019	45.66	46.07	45.45	45.91	45.91	725,100
May 10, 2019	0.47 Dividend
May 09, 2019	45.97	46.58	45.44	45.92	45.45	630,300
May 08, 2019	46.20	46.65	45.85	45.91	45.44	635,300
May 07, 2019	47.05	47.65	46.00	46.25	45.78	739,500
May 06, 2019	47.21	47.67	47.04	47.11	46.63	662,100
May 03, 2019	47.33	47.39	46.82	47.31	46.83	612,900
May 02, 2019	47.08	47.50	46.85	47.15	46.67	1,146,300
May 01, 2019	47.31	47.72	46.92	47.11	46.63	830,500
Apr 30, 2019	46.74	47.43	46.58	47.20	46.72	933,800
Apr 29, 2019	47.57	47.72	46.72	46.77	46.29	573,700
Apr 26, 2019	47.75	48.12	47.34	47.70	47.21	728,900
Apr 25, 2019	47.50	47.72	47.11	47.45	46.96	663,900
Apr 24, 2019	46.74	47.66	46.68	47.49	47.00	686,000
Apr 23, 2019	47.45	47.72	46.35	46.74	46.26	1,506,600
Apr 22, 2019	47.05	47.05	46.14	46.51	46.03	730,400
Apr 18, 2019	46.61	47.48	46.37	47.33	46.85	478,500
Apr 17, 2019	46.98	46.98	46.21	46.49	46.01	771,900
Apr 16, 2019	48.08	48.08	46.72	46.93	46.45	369,500
Apr 15, 2019	48.49	48.49	47.87	48.08	47.59	477,900
Apr 12, 2019	47.95	48.42	47.60	48.42	47.92	553,900
Apr 11, 2019	48.12	48.25	47.84	48.08	47.59	477,300
Apr 10, 2019	47.63	48.25	47.48	48.09	47.60	670,500
Apr 09, 2019	47.94	47.94	47.33	47.44	46.95	609,200
Apr 08, 2019	48.15	48.22	47.77	47.86	47.37	721,700
Apr 05, 2019	47.78	48.26	47.66	48.25	47.76	309,400
Apr 04, 2019	47.68	47.84	47.34	47.82	47.33	736,500
Apr 03, 2019	48.12	48.30	47.41	47.67	47.18	764,300
Apr 02, 2019	47.72	48.28	47.27	48.20	47.71	654,900
Apr 01, 2019	47.53	47.71	46.94	47.70	47.21	685,200
Mar 29, 2019	48.02	48.10	47.32	47.58	47.09	850,600
Mar 28, 2019	47.60	48.12	47.51	48.12	47.63	546,200
Mar 27, 2019	47.48	47.62	47.13	47.44	46.95	564,600
Mar 26, 2019	46.63	47.45	46.57	47.42	46.93	412,100
Mar 25, 2019	46.80	46.96	46.44	46.71	46.23	704,900
Mar 22, 2019	46.98	47.52	46.77	46.80	46.32	540,500
Mar 21, 2019	45.93	46.90	45.90	46.87	46.39	679,500
Mar 20, 2019	46.10	46.34	45.67	46.00	45.53	747,800
Mar 19, 2019	46.21	46.39	45.59	46.08	45.61	525,700
Mar 18, 2019	46.49	46.71	45.92	46.19	45.72	752,800
Mar 15, 2019	47.10	47.10	46.44	46.56	46.08	1,212,800
Mar 14, 2019	46.72	47.04	46.48	47.04	46.56	517,500
Mar 13, 2019	46.37	46.90	46.18	46.67	46.19	916,700
Mar 12, 2019	46.07	46.49	45.85	46.40	45.93	497,300
Mar 11, 2019	45.70	46.00	45.41	45.97	45.50	471,800
Mar 08, 2019	45.68	45.95	45.40	45.60	45.13	568,600
Mar 07, 2019	46.13	46.47	45.49	45.62	45.15	860,300
Mar 06, 2019	45.99	46.46	45.82	46.03	45.56	918,100
Mar 05, 2019	45.41	46.10	45.24	45.89	45.42	630,800
Mar 04, 2019	45.18	45.65	44.93	45.54	45.07	667,500
Mar 01, 2019	45.10	45.26	44.47	45.03	44.57	658,300
Feb 28, 2019	44.38	45.52	44.29	45.06	44.60	1,218,400
Feb 27, 2019	44.53	44.73	44.09	44.40	43.95	1,103,900
Feb 26, 2019	45.01	45.02	44.61	44.75	44.29	835,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...