ACC - American Campus Communities, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201843.7543.9043.1543.6343.63811,400
Dec 07, 201843.5844.0243.1243.7343.73821,500
Dec 06, 201842.5343.8742.1843.7643.761,198,500
Dec 04, 201843.3343.3942.5242.6242.62654,500
Dec 03, 201843.8743.8842.7443.2843.28891,700
Nov 30, 201843.5544.1043.5343.8343.83982,300
Nov 29, 201843.3043.6342.9443.4643.46383,100
Nov 28, 201843.1543.5643.1543.3643.36649,200
Nov 27, 201843.4843.6442.9243.1943.19668,300
Nov 26, 201843.3343.4642.8943.4343.431,008,700
Nov 23, 201843.2043.4142.8343.2443.24245,600
Nov 21, 201842.9143.6142.5643.2943.29862,300
Nov 20, 201842.1543.1241.7542.9442.941,007,900
Nov 19, 201841.7042.2441.6242.1742.17942,600
Nov 16, 201840.8941.7940.8941.7041.70610,200
Nov 15, 201841.1741.1740.5840.9640.96472,600
Nov 14, 201841.5041.6741.1341.3941.39553,600
Nov 13, 201841.4241.7941.1041.3441.34433,400
Nov 12, 201841.3341.6241.1141.3241.32448,000
Nov 09, 201840.9841.3940.8841.3441.34333,600
Nov 08, 201840.8141.1940.6641.0541.05566,200
Nov 08, 20180.46 Dividend
Nov 07, 201840.6241.2840.3041.2840.82554,300
Nov 06, 201839.9240.5239.8840.4039.95518,500
Nov 05, 201839.6640.2939.6639.8739.43649,200
Nov 02, 201839.4139.5338.9239.5239.08731,400
Nov 01, 201839.5139.6439.2239.4038.96933,900
Oct 31, 201840.3340.4639.5039.5139.071,016,300
Oct 30, 201840.6040.8240.1340.3039.851,194,100
Oct 29, 201840.5940.9040.2140.5240.07871,400
Oct 26, 201840.7340.9339.9940.2239.77633,500
Oct 25, 201840.4341.0640.2140.8340.38772,100
Oct 24, 201839.2540.7239.0840.5040.05951,100
Oct 23, 201839.2739.5038.4039.1338.691,052,300
Oct 22, 201840.4540.6739.6139.6939.25677,000
Oct 19, 201840.2840.5240.1640.3039.851,363,500
Oct 18, 201840.1440.5040.1440.2039.75463,700
Oct 17, 201839.9940.3739.9840.2639.81759,800
Oct 16, 201839.6040.3539.1840.1439.69599,700
Oct 15, 201839.2039.8439.0639.4238.98420,400
Oct 12, 201839.7939.8738.7739.2038.76831,900
Oct 11, 201840.9240.9239.3839.5239.08809,500
Oct 10, 201841.2741.6840.8140.8540.39485,600
Oct 09, 201841.4241.6241.0341.3840.92594,700
Oct 08, 201841.0541.7541.0541.4140.95650,800
Oct 05, 201840.7541.3140.7541.0040.54552,200
Oct 04, 201840.7040.8840.0940.6640.21628,700
Oct 03, 201841.2541.7040.7440.9540.49925,800
Oct 02, 201841.0041.4140.7941.2540.79434,300
Oct 01, 201841.2041.3040.9240.9940.53435,700
Sep 28, 201840.8141.3440.7041.1640.701,170,700
Sep 27, 201840.9641.2040.6540.7640.31466,200
Sep 26, 201841.1441.5040.7440.8640.40605,700
Sep 25, 201841.0341.2140.7741.0940.63520,200
Sep 24, 201842.0042.0540.8840.9940.53597,600
Sep 21, 201841.9342.4641.5542.0341.56932,200
Sep 20, 201841.4041.9841.2041.9441.47421,200
Sep 19, 201842.4042.4041.3341.3940.93712,500
Sep 18, 201842.3842.6542.0042.3641.89614,000
Sep 17, 201842.2042.5042.0242.4341.96419,700
Sep 14, 201842.4042.6041.8342.2641.79536,400
Sep 13, 201842.7242.8742.3542.4641.99432,900
Sep 12, 201842.7242.8742.3542.5442.07590,300
Sep 11, 201842.0042.8941.9342.7042.22720,500
Sep 10, 201841.9242.3141.8642.1141.64713,000
Sep 07, 201841.9842.0941.5541.6641.20428,100
Sep 06, 201841.9642.2841.7542.1941.72469,100
Sep 05, 201841.4742.0641.2541.8941.42451,700
Sep 04, 201841.7942.0041.3241.5441.08531,200
Aug 31, 201841.9942.2341.8441.9341.46630,900
Aug 30, 201842.3142.3141.7941.8541.38366,400
Aug 29, 201842.2542.4442.1442.2141.74468,000
Aug 28, 201841.9342.5041.7542.4942.02462,100
Aug 27, 201841.9842.1141.6341.9741.50547,100
Aug 24, 201841.5241.9641.5141.9341.46315,000
Aug 23, 201841.6341.7241.4541.5141.05280,500
Aug 22, 201841.6141.6641.4041.5941.13289,300
Aug 21, 201841.9942.0641.5341.6141.15520,300
Aug 20, 201842.2042.4542.0542.0841.61593,800
Aug 17, 201841.4742.0841.3642.0741.60384,200
Aug 16, 201841.4541.5941.1241.4340.97476,600
Aug 15, 201841.1941.6741.1441.4741.01509,400
Aug 14, 201840.8041.3640.7041.2440.78563,400
Aug 13, 201840.5042.0440.4540.7740.32759,500
Aug 10, 201840.8641.0940.5340.5340.08553,800
Aug 10, 20180.46 Dividend
Aug 09, 201841.5041.5341.1741.3440.42436,900
Aug 08, 201841.5841.6141.4041.4640.54438,200
Aug 07, 201841.2641.6241.0941.5440.62624,700
Aug 06, 201841.2841.4441.0341.3440.42589,700
Aug 03, 201840.8441.2840.7441.2840.37516,000
Aug 02, 201840.8341.0940.6640.8739.96463,600
Aug 01, 201840.9241.1040.3540.9440.03815,700
Jul 31, 201840.9141.6040.7841.2540.341,026,200
Jul 30, 201840.7440.8940.5040.7139.81947,600
Jul 27, 201841.0841.2240.6040.6839.78729,200
Jul 26, 201840.8841.2640.8841.0040.09675,400
Jul 25, 201840.7141.0240.6040.8339.931,527,300
Jul 24, 201841.0041.1339.7040.6039.701,850,300
Jul 23, 201841.9742.1041.6041.7740.84637,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...