Mail

ACC - American Campus Communities, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 10, 2018	43.75	43.90	43.15	43.63	43.63	811,400
Dec 07, 2018	43.58	44.02	43.12	43.73	43.73	821,500
Dec 06, 2018	42.53	43.87	42.18	43.76	43.76	1,198,500
Dec 04, 2018	43.33	43.39	42.52	42.62	42.62	654,500
Dec 03, 2018	43.87	43.88	42.74	43.28	43.28	891,700
Nov 30, 2018	43.55	44.10	43.53	43.83	43.83	982,300
Nov 29, 2018	43.30	43.63	42.94	43.46	43.46	383,100
Nov 28, 2018	43.15	43.56	43.15	43.36	43.36	649,200
Nov 27, 2018	43.48	43.64	42.92	43.19	43.19	668,300
Nov 26, 2018	43.33	43.46	42.89	43.43	43.43	1,008,700
Nov 23, 2018	43.20	43.41	42.83	43.24	43.24	245,600
Nov 21, 2018	42.91	43.61	42.56	43.29	43.29	862,300
Nov 20, 2018	42.15	43.12	41.75	42.94	42.94	1,007,900
Nov 19, 2018	41.70	42.24	41.62	42.17	42.17	942,600
Nov 16, 2018	40.89	41.79	40.89	41.70	41.70	610,200
Nov 15, 2018	41.17	41.17	40.58	40.96	40.96	472,600
Nov 14, 2018	41.50	41.67	41.13	41.39	41.39	553,600
Nov 13, 2018	41.42	41.79	41.10	41.34	41.34	433,400
Nov 12, 2018	41.33	41.62	41.11	41.32	41.32	448,000
Nov 09, 2018	40.98	41.39	40.88	41.34	41.34	333,600
Nov 08, 2018	40.81	41.19	40.66	41.05	41.05	566,200
Nov 08, 2018	0.46 Dividend
Nov 07, 2018	40.62	41.28	40.30	41.28	40.82	554,300
Nov 06, 2018	39.92	40.52	39.88	40.40	39.95	518,500
Nov 05, 2018	39.66	40.29	39.66	39.87	39.43	649,200
Nov 02, 2018	39.41	39.53	38.92	39.52	39.08	731,400
Nov 01, 2018	39.51	39.64	39.22	39.40	38.96	933,900
Oct 31, 2018	40.33	40.46	39.50	39.51	39.07	1,016,300
Oct 30, 2018	40.60	40.82	40.13	40.30	39.85	1,194,100
Oct 29, 2018	40.59	40.90	40.21	40.52	40.07	871,400
Oct 26, 2018	40.73	40.93	39.99	40.22	39.77	633,500
Oct 25, 2018	40.43	41.06	40.21	40.83	40.38	772,100
Oct 24, 2018	39.25	40.72	39.08	40.50	40.05	951,100
Oct 23, 2018	39.27	39.50	38.40	39.13	38.69	1,052,300
Oct 22, 2018	40.45	40.67	39.61	39.69	39.25	677,000
Oct 19, 2018	40.28	40.52	40.16	40.30	39.85	1,363,500
Oct 18, 2018	40.14	40.50	40.14	40.20	39.75	463,700
Oct 17, 2018	39.99	40.37	39.98	40.26	39.81	759,800
Oct 16, 2018	39.60	40.35	39.18	40.14	39.69	599,700
Oct 15, 2018	39.20	39.84	39.06	39.42	38.98	420,400
Oct 12, 2018	39.79	39.87	38.77	39.20	38.76	831,900
Oct 11, 2018	40.92	40.92	39.38	39.52	39.08	809,500
Oct 10, 2018	41.27	41.68	40.81	40.85	40.39	485,600
Oct 09, 2018	41.42	41.62	41.03	41.38	40.92	594,700
Oct 08, 2018	41.05	41.75	41.05	41.41	40.95	650,800
Oct 05, 2018	40.75	41.31	40.75	41.00	40.54	552,200
Oct 04, 2018	40.70	40.88	40.09	40.66	40.21	628,700
Oct 03, 2018	41.25	41.70	40.74	40.95	40.49	925,800
Oct 02, 2018	41.00	41.41	40.79	41.25	40.79	434,300
Oct 01, 2018	41.20	41.30	40.92	40.99	40.53	435,700
Sep 28, 2018	40.81	41.34	40.70	41.16	40.70	1,170,700
Sep 27, 2018	40.96	41.20	40.65	40.76	40.31	466,200
Sep 26, 2018	41.14	41.50	40.74	40.86	40.40	605,700
Sep 25, 2018	41.03	41.21	40.77	41.09	40.63	520,200
Sep 24, 2018	42.00	42.05	40.88	40.99	40.53	597,600
Sep 21, 2018	41.93	42.46	41.55	42.03	41.56	932,200
Sep 20, 2018	41.40	41.98	41.20	41.94	41.47	421,200
Sep 19, 2018	42.40	42.40	41.33	41.39	40.93	712,500
Sep 18, 2018	42.38	42.65	42.00	42.36	41.89	614,000
Sep 17, 2018	42.20	42.50	42.02	42.43	41.96	419,700
Sep 14, 2018	42.40	42.60	41.83	42.26	41.79	536,400
Sep 13, 2018	42.72	42.87	42.35	42.46	41.99	432,900
Sep 12, 2018	42.72	42.87	42.35	42.54	42.07	590,300
Sep 11, 2018	42.00	42.89	41.93	42.70	42.22	720,500
Sep 10, 2018	41.92	42.31	41.86	42.11	41.64	713,000
Sep 07, 2018	41.98	42.09	41.55	41.66	41.20	428,100
Sep 06, 2018	41.96	42.28	41.75	42.19	41.72	469,100
Sep 05, 2018	41.47	42.06	41.25	41.89	41.42	451,700
Sep 04, 2018	41.79	42.00	41.32	41.54	41.08	531,200
Aug 31, 2018	41.99	42.23	41.84	41.93	41.46	630,900
Aug 30, 2018	42.31	42.31	41.79	41.85	41.38	366,400
Aug 29, 2018	42.25	42.44	42.14	42.21	41.74	468,000
Aug 28, 2018	41.93	42.50	41.75	42.49	42.02	462,100
Aug 27, 2018	41.98	42.11	41.63	41.97	41.50	547,100
Aug 24, 2018	41.52	41.96	41.51	41.93	41.46	315,000
Aug 23, 2018	41.63	41.72	41.45	41.51	41.05	280,500
Aug 22, 2018	41.61	41.66	41.40	41.59	41.13	289,300
Aug 21, 2018	41.99	42.06	41.53	41.61	41.15	520,300
Aug 20, 2018	42.20	42.45	42.05	42.08	41.61	593,800
Aug 17, 2018	41.47	42.08	41.36	42.07	41.60	384,200
Aug 16, 2018	41.45	41.59	41.12	41.43	40.97	476,600
Aug 15, 2018	41.19	41.67	41.14	41.47	41.01	509,400
Aug 14, 2018	40.80	41.36	40.70	41.24	40.78	563,400
Aug 13, 2018	40.50	42.04	40.45	40.77	40.32	759,500
Aug 10, 2018	40.86	41.09	40.53	40.53	40.08	553,800
Aug 10, 2018	0.46 Dividend
Aug 09, 2018	41.50	41.53	41.17	41.34	40.42	436,900
Aug 08, 2018	41.58	41.61	41.40	41.46	40.54	438,200
Aug 07, 2018	41.26	41.62	41.09	41.54	40.62	624,700
Aug 06, 2018	41.28	41.44	41.03	41.34	40.42	589,700
Aug 03, 2018	40.84	41.28	40.74	41.28	40.37	516,000
Aug 02, 2018	40.83	41.09	40.66	40.87	39.96	463,600
Aug 01, 2018	40.92	41.10	40.35	40.94	40.03	815,700
Jul 31, 2018	40.91	41.60	40.78	41.25	40.34	1,026,200
Jul 30, 2018	40.74	40.89	40.50	40.71	39.81	947,600
Jul 27, 2018	41.08	41.22	40.60	40.68	39.78	729,200
Jul 26, 2018	40.88	41.26	40.88	41.00	40.09	675,400
Jul 25, 2018	40.71	41.02	40.60	40.83	39.93	1,527,300
Jul 24, 2018	41.00	41.13	39.70	40.60	39.70	1,850,300
Jul 23, 2018	41.97	42.10	41.60	41.77	40.84	637,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...