ACC - American Campus Communities, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201946.8647.7146.8347.3447.341,325,100
May 23, 201946.2546.7146.0146.6446.64723,200
May 22, 201946.5646.5846.1946.3846.38537,700
May 21, 201946.0646.6946.0646.4646.46804,200
May 20, 201946.5046.6045.6845.9545.95631,400
May 17, 201946.7947.2246.3746.6746.67578,500
May 16, 201946.6747.2746.6646.8846.88810,400
May 15, 201946.2246.8646.1846.7046.70907,600
May 14, 201946.0646.3745.7846.1946.191,081,400
May 13, 201945.5646.2445.5646.0946.09747,800
May 10, 201945.6646.0745.4545.9145.91725,100
May 10, 20190.47 Dividend
May 09, 201945.9746.5845.4445.9245.45630,300
May 08, 201946.2046.6545.8545.9145.44635,300
May 07, 201947.0547.6546.0046.2545.78739,500
May 06, 201947.2147.6747.0447.1146.63662,100
May 03, 201947.3347.3946.8247.3146.83612,900
May 02, 201947.0847.5046.8547.1546.671,146,300
May 01, 201947.3147.7246.9247.1146.63830,500
Apr 30, 201946.7447.4346.5847.2046.72933,800
Apr 29, 201947.5747.7246.7246.7746.29573,700
Apr 26, 201947.7548.1247.3447.7047.21728,900
Apr 25, 201947.5047.7247.1147.4546.96663,900
Apr 24, 201946.7447.6646.6847.4947.00686,000
Apr 23, 201947.4547.7246.3546.7446.261,506,600
Apr 22, 201947.0547.0546.1446.5146.03730,400
Apr 18, 201946.6147.4846.3747.3346.85478,500
Apr 17, 201946.9846.9846.2146.4946.01771,900
Apr 16, 201948.0848.0846.7246.9346.45369,500
Apr 15, 201948.4948.4947.8748.0847.59477,900
Apr 12, 201947.9548.4247.6048.4247.92553,900
Apr 11, 201948.1248.2547.8448.0847.59477,300
Apr 10, 201947.6348.2547.4848.0947.60670,500
Apr 09, 201947.9447.9447.3347.4446.95609,200
Apr 08, 201948.1548.2247.7747.8647.37721,700
Apr 05, 201947.7848.2647.6648.2547.76309,400
Apr 04, 201947.6847.8447.3447.8247.33736,500
Apr 03, 201948.1248.3047.4147.6747.18764,300
Apr 02, 201947.7248.2847.2748.2047.71654,900
Apr 01, 201947.5347.7146.9447.7047.21685,200
Mar 29, 201948.0248.1047.3247.5847.09850,600
Mar 28, 201947.6048.1247.5148.1247.63546,200
Mar 27, 201947.4847.6247.1347.4446.95564,600
Mar 26, 201946.6347.4546.5747.4246.93412,100
Mar 25, 201946.8046.9646.4446.7146.23704,900
Mar 22, 201946.9847.5246.7746.8046.32540,500
Mar 21, 201945.9346.9045.9046.8746.39679,500
Mar 20, 201946.1046.3445.6746.0045.53747,800
Mar 19, 201946.2146.3945.5946.0845.61525,700
Mar 18, 201946.4946.7145.9246.1945.72752,800
Mar 15, 201947.1047.1046.4446.5646.081,212,800
Mar 14, 201946.7247.0446.4847.0446.56517,500
Mar 13, 201946.3746.9046.1846.6746.19916,700
Mar 12, 201946.0746.4945.8546.4045.93497,300
Mar 11, 201945.7046.0045.4145.9745.50471,800
Mar 08, 201945.6845.9545.4045.6045.13568,600
Mar 07, 201946.1346.4745.4945.6245.15858,300
Mar 06, 201945.9946.4645.8246.0345.56918,100
Mar 05, 201945.4146.1045.2445.8945.42630,800
Mar 04, 201945.1845.6544.9345.5445.07667,500
Mar 01, 201945.1045.2644.4745.0344.57658,300
Feb 28, 201944.3845.5244.2945.0644.601,218,400
Feb 27, 201944.5344.7344.0944.4043.951,103,900
Feb 26, 201945.0145.0244.6144.7544.29835,400
Feb 25, 201945.1545.4644.6344.8444.38874,900
Feb 22, 201945.0645.2844.7945.1544.69930,300
Feb 21, 201944.5745.0644.3844.9744.511,126,600
Feb 20, 201945.4045.6343.0544.5944.132,291,900
Feb 19, 201945.1245.7945.1245.5845.111,121,800
Feb 15, 201945.3945.6845.2245.6345.161,437,400
Feb 14, 201945.5445.7345.2745.3044.841,317,900
Feb 13, 201945.1545.6245.1245.4044.941,166,800
Feb 12, 201945.9445.9445.3845.4244.961,172,000
Feb 11, 201945.8846.1945.8145.9745.50816,400
Feb 08, 201945.9946.2845.8145.8545.38859,400
Feb 07, 201945.5246.2445.4346.0345.56663,400
Feb 06, 201945.7845.8145.4045.6045.13473,000
Feb 05, 201945.6345.8145.1445.7745.30436,400
Feb 04, 201945.0445.6944.8245.5945.12625,600
Feb 01, 201946.0846.2744.8245.2144.751,554,200
Jan 31, 201945.6746.2145.0246.0245.55882,300
Jan 31, 20190.46 Dividend
Jan 30, 201945.6546.4045.6246.1945.261,317,500
Jan 29, 201945.3145.8545.1345.7944.871,218,000
Jan 28, 201944.7045.3144.5445.2444.331,102,500
Jan 25, 201944.1044.6944.0044.6743.77881,600
Jan 24, 201944.0444.2043.7944.0543.16542,400
Jan 23, 201943.8644.1243.6444.1043.21802,100
Jan 22, 201943.4143.7542.9843.7442.86812,200
Jan 18, 201943.1843.4242.8843.4142.54695,500
Jan 17, 201943.0243.4642.8143.0542.191,117,800
Jan 16, 201942.5943.1042.4442.9542.09707,800
Jan 15, 201942.2942.8642.1342.6741.81432,200
Jan 14, 201942.7242.8442.1442.1941.34494,700
Jan 11, 201942.8942.9242.4042.7641.90646,200
Jan 10, 201942.4342.9542.2342.8241.96792,300
Jan 09, 201942.3042.4741.4842.3741.52859,900
Jan 08, 201941.3842.2541.2642.1841.331,194,200
Jan 07, 201941.3241.8141.0441.2640.43709,100
Jan 04, 201941.1241.6640.9241.1940.36541,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...