Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 51 mins

S&P Futures
3,817.00
-8.50(-0.22%)
Dow Futures
30,906.00
-27.00(-0.09%)
Nasdaq Futures
11,638.50
-35.75(-0.31%)
Russell 2000 Futures
1,734.30
-4.00(-0.23%)
Crude Oil
112.80
+1.04(+0.93%)
Gold
1,828.40
+7.20(+0.40%)

Advertisement

American Campus Communities, Inc. (ACC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

64.67

+0.05

(+0.08%)

At close: 04:00PM EDT

64.67

+0.08

(+0.12%)

After hours:

04:05PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	-	-	-	-	-	-
Jun 28, 2022	64.69	64.70	64.41	64.67	64.67	1,628,800
Jun 27, 2022	64.55	64.74	64.42	64.62	64.62	1,992,100
Jun 24, 2022	64.50	64.56	64.37	64.47	64.47	2,387,700
Jun 23, 2022	64.23	64.54	64.16	64.43	64.43	2,291,300
Jun 22, 2022	64.06	64.16	63.84	64.11	64.11	3,720,300
Jun 21, 2022	64.49	64.71	64.00	64.11	64.11	4,324,700
Jun 17, 2022	64.40	64.59	64.11	64.23	64.23	2,892,600
Jun 16, 2022	64.42	64.53	63.99	64.10	64.10	2,699,700
Jun 15, 2022	64.40	64.76	64.30	64.52	64.52	2,080,300
Jun 14, 2022	64.45	64.61	64.33	64.42	64.42	2,461,600
Jun 13, 2022	64.75	64.79	64.16	64.30	64.30	3,527,500
Jun 10, 2022	64.72	64.92	64.69	64.77	64.77	1,480,800
Jun 09, 2022	64.76	64.90	64.68	64.77	64.77	1,598,000
Jun 08, 2022	64.85	64.85	64.66	64.73	64.73	2,108,500
Jun 07, 2022	64.95	65.01	64.74	64.76	64.76	3,205,200
Jun 06, 2022	65.05	65.14	64.81	64.89	64.89	2,503,900
Jun 03, 2022	65.06	65.22	65.00	65.15	65.15	3,123,600
Jun 02, 2022	64.92	65.13	64.92	65.08	65.08	1,797,000
Jun 01, 2022	64.95	65.05	64.88	65.02	65.02	1,877,700
May 31, 2022	64.80	65.00	64.71	65.00	65.00	2,650,500
May 27, 2022	64.84	64.98	64.78	64.85	64.85	2,769,200
May 26, 2022	64.85	64.88	64.75	64.76	64.76	2,809,100
May 25, 2022	64.60	64.90	64.60	64.85	64.85	3,903,100
May 24, 2022	64.69	64.77	64.56	64.70	64.70	2,810,800
May 23, 2022	64.50	64.73	64.42	64.73	64.73	3,555,400
May 20, 2022	64.67	64.67	64.45	64.56	64.56	4,130,000
May 19, 2022	64.50	64.69	64.50	64.52	64.52	3,673,400
May 18, 2022	64.75	64.76	64.50	64.53	64.53	5,532,000
May 17, 2022	64.66	64.83	64.54	64.76	64.76	2,716,700
May 16, 2022	64.75	64.85	64.58	64.61	64.61	2,611,900
May 13, 2022	64.66	64.88	64.45	64.75	64.75	2,380,600
May 12, 2022	64.35	64.75	64.27	64.75	64.75	4,949,200
May 11, 2022	64.50	64.67	64.17	64.38	64.38	6,443,200
May 10, 2022	64.57	64.59	64.38	64.55	64.55	6,006,400
May 09, 2022	64.62	64.67	64.16	64.38	64.38	6,981,300
May 06, 2022	64.66	64.75	64.59	64.75	64.75	6,195,600
May 05, 2022	64.86	64.86	64.63	64.70	64.70	6,434,300
May 04, 2022	64.70	64.93	64.61	64.93	64.93	6,098,200
May 03, 2022	64.74	64.77	64.59	64.75	64.75	6,560,600
May 02, 2022	64.68	64.78	64.55	64.75	64.75	9,436,600
Apr 29, 2022	64.72	64.75	64.61	64.67	64.67	7,822,600
Apr 28, 2022	64.72	64.78	64.70	64.70	64.70	7,323,200
Apr 27, 2022	64.77	64.80	64.69	64.70	64.70	9,976,200
Apr 26, 2022	64.77	64.82	64.74	64.75	64.75	5,063,700
Apr 25, 2022	64.77	64.82	64.72	64.75	64.75	8,479,300
Apr 22, 2022	64.77	64.85	64.74	64.80	64.80	10,673,700
Apr 21, 2022	64.78	64.88	64.69	64.75	64.75	8,073,700
Apr 20, 2022	64.79	64.85	64.75	64.75	64.75	14,675,800
Apr 19, 2022	64.81	65.02	64.75	64.80	64.80	31,427,900
Apr 18, 2022	57.95	58.46	57.25	57.58	57.58	418,700
Apr 14, 2022	57.85	58.66	57.72	57.95	57.95	1,792,500
Apr 13, 2022	57.19	57.85	57.00	57.79	57.79	986,500
Apr 12, 2022	57.20	57.76	56.82	57.24	57.24	682,200
Apr 11, 2022	57.74	58.01	56.62	56.98	56.98	602,400
Apr 08, 2022	57.09	57.49	56.74	57.46	57.46	1,231,900
Apr 07, 2022	56.76	57.25	56.20	56.92	56.92	844,100
Apr 06, 2022	55.89	57.38	55.67	57.04	57.04	972,500
Apr 05, 2022	56.58	57.02	55.50	55.79	55.79	557,200
Apr 04, 2022	57.55	57.59	56.04	56.74	56.74	456,200
Apr 01, 2022	56.15	57.45	56.07	57.44	57.44	573,900
Mar 31, 2022	56.96	57.49	55.89	55.97	55.97	943,000
Mar 30, 2022	57.15	57.15	56.42	56.73	56.73	424,300
Mar 29, 2022	56.10	57.62	55.73	57.36	57.36	734,000
Mar 28, 2022	55.41	55.90	55.05	55.74	55.74	465,700
Mar 25, 2022	54.55	55.39	54.45	55.34	55.34	435,300
Mar 24, 2022	54.20	54.65	53.90	54.41	54.41	660,400
Mar 23, 2022	54.96	55.08	54.35	54.49	54.49	681,200
Mar 22, 2022	55.45	55.83	54.68	55.08	55.08	677,700
Mar 21, 2022	55.29	55.66	54.94	55.20	55.20	411,400
Mar 18, 2022	55.33	55.52	54.80	55.26	55.26	1,531,000
Mar 17, 2022	54.26	55.60	54.19	55.33	55.33	704,000
Mar 16, 2022	54.73	55.20	53.36	54.47	54.47	844,100
Mar 15, 2022	53.92	54.47	53.69	54.46	54.46	687,500
Mar 14, 2022	54.71	54.81	53.63	53.80	53.80	808,100
Mar 11, 2022	54.85	55.32	54.34	54.54	54.54	864,500
Mar 10, 2022	54.16	54.57	53.82	54.46	54.46	537,900
Mar 09, 2022	54.93	55.10	54.41	54.60	54.60	519,400
Mar 08, 2022	54.07	55.05	53.72	54.25	54.25	847,700
Mar 07, 2022	54.42	54.81	53.78	53.96	53.96	898,200
Mar 04, 2022	53.53	54.95	53.43	54.68	54.68	992,300
Mar 03, 2022	54.80	54.80	53.68	54.11	54.11	1,003,800
Mar 02, 2022	53.42	54.54	53.34	54.36	54.36	588,400
Mar 01, 2022	53.80	54.02	52.74	53.24	53.24	964,900
Feb 28, 2022	53.66	54.18	53.13	53.81	53.81	967,300
Feb 25, 2022	52.50	54.42	52.34	54.24	54.24	1,147,200
Feb 24, 2022	50.32	52.71	50.01	52.37	52.37	1,404,400
Feb 23, 2022	51.00	52.14	50.84	51.13	51.13	1,261,200
Feb 22, 2022	50.65	50.94	50.06	50.48	50.48	693,300
Feb 18, 2022	51.62	52.03	50.78	50.83	50.83	746,100
Feb 17, 2022	50.65	52.47	50.65	51.78	51.78	2,157,600
Feb 16, 2022	50.46	50.63	49.86	50.26	50.26	550,000
Feb 15, 2022	50.49	50.79	50.10	50.35	50.35	699,100
Feb 14, 2022	50.46	50.66	49.45	49.94	49.94	1,289,700
Feb 11, 2022	50.55	50.97	49.59	50.31	50.31	1,559,200
Feb 10, 2022	51.44	52.00	50.27	50.56	50.56	1,017,100
Feb 09, 2022	50.92	52.17	50.92	52.12	52.12	966,800
Feb 08, 2022	50.83	51.00	50.17	50.33	50.33	1,812,600
Feb 07, 2022	51.27	51.46	50.58	50.71	50.71	663,300
Feb 04, 2022	51.21	51.76	50.61	51.27	51.27	943,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,817.00-8.50(-0.22%)

Dow Futures30,906.00-27.00(-0.09%)

Nasdaq Futures11,638.50-35.75(-0.31%)

Russell 2000 Futures1,734.30-4.00(-0.23%)

Crude Oil112.80+1.04(+0.93%)

Gold1,828.40+7.20(+0.40%)

American Campus Communities, Inc. (ACC)

S&P Futures
3,817.00
-8.50(-0.22%)

Dow Futures
30,906.00
-27.00(-0.09%)

Nasdaq Futures
11,638.50
-35.75(-0.31%)

Russell 2000 Futures
1,734.30
-4.00(-0.23%)

Crude Oil
112.80
+1.04(+0.93%)

Gold
1,828.40
+7.20(+0.40%)