ACC - American Campus Communities, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 201946.1046.3445.6746.0046.00747,800
Mar 19, 201946.2146.3945.5946.0846.08525,700
Mar 18, 201946.4946.7145.9246.1946.19752,800
Mar 15, 201947.1047.1046.4446.5646.561,212,800
Mar 14, 201946.7247.0446.4847.0447.04517,500
Mar 13, 201946.3746.9046.1846.6746.67916,700
Mar 12, 201946.0746.4945.8546.4046.40497,300
Mar 11, 201945.7046.0045.4145.9745.97471,800
Mar 08, 201945.6845.9545.4045.6045.60568,600
Mar 07, 201946.1346.4745.4945.6245.62860,300
Mar 06, 201945.9946.4645.8246.0346.03918,100
Mar 05, 201945.4146.1045.2445.8945.89630,800
Mar 04, 201945.1845.6544.9345.5445.54667,500
Mar 01, 201945.1045.2644.4745.0345.03658,300
Feb 28, 201944.3845.5244.2945.0645.061,218,400
Feb 27, 201944.5344.7344.0944.4044.401,103,900
Feb 26, 201945.0145.0244.6144.7544.75835,400
Feb 25, 201945.1545.4644.6344.8444.84874,900
Feb 22, 201945.0645.2844.7945.1545.15930,300
Feb 21, 201944.5745.0644.3844.9744.971,126,600
Feb 20, 201945.4045.6343.0544.5944.592,291,900
Feb 19, 201945.1245.7945.1245.5845.581,121,800
Feb 15, 201945.3945.6845.2245.6345.631,437,400
Feb 14, 201945.5445.7345.2745.3045.301,317,900
Feb 13, 201945.1545.6245.1245.4045.401,166,800
Feb 12, 201945.9445.9445.3845.4245.421,172,000
Feb 11, 201945.8846.1945.8145.9745.97816,400
Feb 08, 201945.9946.2845.8145.8545.85859,400
Feb 07, 201945.5246.2445.4346.0346.03663,400
Feb 06, 201945.7845.8145.4045.6045.60473,000
Feb 05, 201945.6345.8145.1445.7745.77436,400
Feb 04, 201945.0445.6944.8245.5945.59625,600
Feb 01, 201946.0846.2744.8245.2145.211,554,200
Jan 31, 201945.6746.2145.0246.0246.02882,300
Jan 31, 20190.46 Dividend
Jan 30, 201945.6546.4045.6246.1945.731,317,500
Jan 29, 201945.3145.8545.1345.7945.331,218,000
Jan 28, 201944.7045.3144.5445.2444.791,102,500
Jan 25, 201944.1044.6944.0044.6744.23881,600
Jan 24, 201944.0444.2043.7944.0543.61542,400
Jan 23, 201943.8644.1243.6444.1043.66802,100
Jan 22, 201943.4143.7542.9843.7443.30812,200
Jan 18, 201943.1843.4242.8843.4142.98695,500
Jan 17, 201943.0243.4642.8143.0542.621,117,800
Jan 16, 201942.5943.1042.4442.9542.52707,800
Jan 15, 201942.2942.8642.1342.6742.25432,200
Jan 14, 201942.7242.8442.1442.1941.77494,700
Jan 11, 201942.8942.9242.4042.7642.33646,200
Jan 10, 201942.4342.9542.2342.8242.39792,300
Jan 09, 201942.3042.4741.4842.3741.95859,900
Jan 08, 201941.3842.2541.2642.1841.761,194,200
Jan 07, 201941.3241.8141.0441.2640.85709,100
Jan 04, 201941.1241.6640.9241.1940.78541,900
Jan 03, 201940.1341.5239.9540.9440.53765,500
Jan 02, 201941.0141.0139.9140.1939.79713,500
Dec 31, 201841.1441.4240.5941.3940.98599,400
Dec 28, 201841.4641.7940.6941.1240.71818,000
Dec 27, 201840.6541.1739.8341.1540.74688,700
Dec 26, 201839.7940.9039.3740.8940.48410,800
Dec 24, 201842.1442.3139.6139.7539.35495,200
Dec 21, 201842.7643.4642.0542.1741.753,185,300
Dec 20, 201842.7943.1642.1142.3541.93895,700
Dec 19, 201842.6743.0742.2342.6742.25820,600
Dec 18, 201842.3342.8442.2542.4942.07796,400
Dec 17, 201843.4643.5641.9242.0041.581,051,900
Dec 14, 201843.2443.5342.8343.3942.96709,400
Dec 13, 201843.3944.0743.2243.3442.91754,000
Dec 12, 201844.0344.1143.2443.2842.85882,400
Dec 11, 201843.8744.0543.5843.8043.36601,900
Dec 10, 201843.7543.9043.1543.6343.20811,400
Dec 07, 201843.5844.0243.1243.7343.29821,500
Dec 06, 201842.5343.8742.1843.7643.321,198,500
Dec 04, 201843.3343.3942.5242.6242.20654,500
Dec 03, 201843.8743.8842.7443.2842.85891,700
Nov 30, 201843.5544.1043.5343.8343.39982,300
Nov 29, 201843.3043.6342.9443.4643.03383,100
Nov 28, 201843.1543.5643.1543.3642.93649,200
Nov 27, 201843.4843.6442.9243.1942.76668,300
Nov 26, 201843.3343.4642.8943.4343.001,008,700
Nov 23, 201843.2043.4142.8343.2442.81245,600
Nov 21, 201842.9143.6142.5643.2942.86862,300
Nov 20, 201842.1543.1241.7542.9442.511,007,900
Nov 19, 201841.7042.2441.6242.1741.75942,600
Nov 16, 201840.8941.7940.8941.7041.28610,200
Nov 15, 201841.1741.1740.5840.9640.55472,600
Nov 14, 201841.5041.6741.1341.3940.98553,600
Nov 13, 201841.4241.7941.1041.3440.93433,400
Nov 12, 201841.3341.6241.1141.3240.91448,000
Nov 09, 201840.9841.3940.8841.3440.93333,600
Nov 08, 201840.8141.1940.6641.0540.64566,200
Nov 08, 20180.46 Dividend
Nov 07, 201840.6241.2840.3041.2840.41554,300
Nov 06, 201839.9240.5239.8840.4039.55518,500
Nov 05, 201839.6640.2939.6639.8739.03649,200
Nov 02, 201839.4139.5338.9239.5238.69731,400
Nov 01, 201839.5139.6439.2239.4038.57933,900
Oct 31, 201840.3340.4639.5039.5138.681,016,300
Oct 30, 201840.6040.8240.1340.3039.451,194,100
Oct 29, 201840.5940.9040.2140.5239.67871,400
Oct 26, 201840.7340.9339.9940.2239.38633,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...