American Campus Communities, Inc. (ACC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

42.36-0.39 (-0.91%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	-	-	-	-	-	-
Jan 21, 2021	42.54	42.66	41.72	42.36	42.36	703,000
Jan 20, 2021	42.29	43.08	42.09	42.75	42.75	794,200
Jan 19, 2021	43.27	43.27	42.03	42.21	42.21	516,400
Jan 15, 2021	43.17	43.59	42.57	43.02	43.02	1,029,000
Jan 14, 2021	42.50	43.51	41.81	43.10	43.10	1,324,100
Jan 13, 2021	41.62	42.46	41.62	42.23	42.23	371,600
Jan 12, 2021	41.39	41.56	40.71	41.47	41.47	887,800
Jan 11, 2021	41.79	42.20	41.23	41.49	41.49	298,400
Jan 08, 2021	42.28	42.79	41.79	42.14	42.14	588,600
Jan 07, 2021	41.85	42.49	41.20	42.21	42.21	825,400
Jan 06, 2021	41.15	42.16	41.09	41.88	41.88	1,167,300
Jan 05, 2021	41.11	41.71	41.06	41.10	41.10	882,500
Jan 04, 2021	42.96	42.99	41.06	41.06	41.06	901,500
Dec 31, 2020	42.06	43.06	41.74	42.77	42.77	571,000
Dec 30, 2020	42.26	42.70	42.02	42.15	42.15	456,400
Dec 29, 2020	42.90	43.11	41.92	42.17	42.17	630,400
Dec 28, 2020	43.67	43.80	42.68	42.83	42.83	811,600
Dec 24, 2020	42.57	43.58	42.09	43.50	43.50	279,900
Dec 23, 2020	43.87	44.02	42.29	42.44	42.44	525,500
Dec 22, 2020	42.46	43.66	42.19	43.60	43.60	789,600
Dec 21, 2020	40.99	42.24	40.62	42.18	42.18	561,500
Dec 18, 2020	43.92	44.31	41.90	42.19	42.19	1,331,700
Dec 17, 2020	43.39	43.57	42.82	43.57	43.57	623,800
Dec 16, 2020	44.00	44.10	42.90	43.20	43.20	763,600
Dec 15, 2020	43.19	43.82	42.59	43.75	43.75	741,700
Dec 14, 2020	43.03	43.71	42.38	42.79	42.79	1,177,900
Dec 11, 2020	42.20	43.20	42.20	43.00	43.00	850,000
Dec 10, 2020	42.55	42.76	42.20	42.55	42.55	959,500
Dec 09, 2020	43.03	43.22	42.18	42.96	42.96	799,200
Dec 08, 2020	43.26	43.48	42.94	43.01	43.01	1,018,100
Dec 07, 2020	42.62	43.45	42.40	43.37	43.37	1,806,000
Dec 04, 2020	42.05	42.76	41.69	42.64	42.64	1,193,300
Dec 03, 2020	40.66	41.80	40.51	41.62	41.62	1,327,700
Dec 02, 2020	40.16	40.64	39.82	40.49	40.49	721,900
Dec 01, 2020	40.40	40.66	40.10	40.31	40.31	639,600
Nov 30, 2020	40.24	40.59	39.75	39.80	39.80	948,100
Nov 27, 2020	41.07	41.20	40.44	40.49	40.49	178,100
Nov 25, 2020	41.33	41.33	40.53	41.04	41.04	921,000
Nov 24, 2020	41.49	42.00	41.03	41.12	41.12	832,800
Nov 23, 2020	40.80	41.27	40.53	40.81	40.81	534,500
Nov 20, 2020	40.40	40.81	40.22	40.50	40.50	559,000
Nov 19, 2020	40.30	40.86	39.80	40.38	40.38	847,800
Nov 18, 2020	41.77	42.22	40.59	40.61	40.61	626,300
Nov 17, 2020	41.13	41.99	40.64	41.69	41.69	825,100
Nov 16, 2020	42.02	42.48	40.82	41.51	41.51	1,046,900
Nov 13, 2020	40.29	40.72	40.14	40.70	40.70	1,672,000
Nov 13, 2020	0.47 Dividend
Nov 12, 2020	40.86	41.13	40.02	40.45	39.98	628,200
Nov 11, 2020	41.04	41.38	40.35	41.03	40.55	1,542,900
Nov 10, 2020	39.94	41.20	39.74	40.93	40.45	1,937,200
Nov 09, 2020	42.83	46.06	39.89	40.02	39.55	2,692,300
Nov 06, 2020	38.99	39.58	38.60	39.06	38.61	1,189,000
Nov 05, 2020	38.32	38.86	37.80	38.76	38.31	1,222,900
Nov 04, 2020	38.80	39.12	37.97	38.10	37.66	798,400
Nov 03, 2020	38.53	39.03	37.44	38.75	38.30	1,293,800
Nov 02, 2020	37.79	38.45	37.33	38.03	37.59	1,635,700
Oct 30, 2020	37.06	37.46	36.76	37.46	37.02	834,700
Oct 29, 2020	35.83	37.61	35.62	37.26	36.83	791,400
Oct 28, 2020	36.85	38.17	35.71	35.95	35.53	1,962,800
Oct 27, 2020	37.14	38.02	37.05	37.58	37.14	1,116,800
Oct 26, 2020	37.35	37.35	36.51	37.05	36.62	1,369,700
Oct 23, 2020	37.47	37.85	37.07	37.76	37.32	586,300
Oct 22, 2020	36.91	37.76	36.75	37.29	36.86	1,536,400
Oct 21, 2020	36.21	37.04	35.87	36.95	36.52	1,161,300
Oct 20, 2020	36.16	36.67	35.96	36.37	35.95	1,090,900
Oct 19, 2020	36.63	36.65	35.75	35.80	35.38	872,900
Oct 16, 2020	36.62	36.92	36.01	36.42	36.00	675,700
Oct 15, 2020	36.30	37.22	36.28	36.81	36.38	703,200
Oct 14, 2020	37.21	37.25	36.58	36.59	36.16	754,300
Oct 13, 2020	36.97	37.33	36.45	37.24	36.81	1,606,900
Oct 12, 2020	37.00	37.41	36.61	37.33	36.90	1,047,000
Oct 09, 2020	37.50	37.69	36.93	37.07	36.64	595,900
Oct 08, 2020	36.74	37.48	36.74	37.34	36.91	564,600
Oct 07, 2020	36.75	37.12	36.06	36.62	36.19	1,200,300
Oct 06, 2020	37.26	37.45	36.26	36.43	36.01	1,285,500
Oct 05, 2020	37.48	38.50	36.76	37.15	36.72	913,400
Oct 02, 2020	35.98	37.88	35.75	37.76	37.32	845,500
Oct 01, 2020	34.94	36.72	34.94	36.67	36.24	952,800
Sep 30, 2020	34.95	35.23	34.51	34.92	34.51	2,131,100
Sep 29, 2020	34.91	35.04	34.19	34.71	34.31	808,800
Sep 28, 2020	34.70	35.37	34.70	35.04	34.63	1,104,400
Sep 25, 2020	33.24	33.90	33.00	33.89	33.50	1,180,500
Sep 24, 2020	33.06	34.11	32.85	33.53	33.14	799,800
Sep 23, 2020	34.92	35.22	33.05	33.07	32.69	845,100
Sep 22, 2020	34.36	35.56	34.36	35.03	34.62	1,348,300
Sep 21, 2020	35.05	35.17	33.86	34.40	34.00	1,626,100
Sep 18, 2020	36.99	37.15	36.25	36.32	35.90	1,745,200
Sep 17, 2020	36.97	37.55	36.69	37.03	36.60	989,900
Sep 16, 2020	36.88	37.78	36.51	37.50	37.06	826,700
Sep 15, 2020	36.45	37.16	36.20	36.67	36.24	661,800
Sep 14, 2020	34.92	36.54	34.58	36.45	36.03	1,139,800
Sep 11, 2020	35.11	35.11	34.51	34.59	34.19	686,800
Sep 10, 2020	35.92	36.13	35.00	35.01	34.60	639,100
Sep 09, 2020	35.86	36.61	35.72	35.96	35.54	1,231,900
Sep 08, 2020	35.54	36.00	35.26	35.74	35.32	1,292,300
Sep 04, 2020	35.56	35.89	34.85	35.82	35.40	945,800
Sep 03, 2020	35.15	36.06	35.04	35.43	35.02	1,053,800
Sep 02, 2020	33.87	35.05	33.48	35.00	34.59	998,900
Sep 01, 2020	33.59	34.10	33.04	33.84	33.45	820,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,821.25-24.75(-0.64%)

Dow Futures30,850.00-232.00(-0.75%)

Nasdaq Futures13,328.00-67.50(-0.50%)

American Campus Communities, Inc. (ACC)

S&P Futures
3,821.25
-24.75(-0.64%)

Dow Futures
30,850.00
-232.00(-0.75%)

Nasdaq Futures
13,328.00
-67.50(-0.50%)