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
May 24, 2019	46.86	47.71	46.83	47.34	47.34	1,325,100
May 23, 2019	46.25	46.71	46.01	46.64	46.64	723,200
May 22, 2019	46.56	46.58	46.19	46.38	46.38	537,700
May 21, 2019	46.06	46.69	46.06	46.46	46.46	804,200
May 20, 2019	46.50	46.60	45.68	45.95	45.95	631,400
May 17, 2019	46.79	47.22	46.37	46.67	46.67	578,500
May 16, 2019	46.67	47.27	46.66	46.88	46.88	810,400
May 15, 2019	46.22	46.86	46.18	46.70	46.70	907,600
May 14, 2019	46.06	46.37	45.78	46.19	46.19	1,081,400
May 13, 2019	45.56	46.24	45.56	46.09	46.09	747,800
May 10, 2019	45.66	46.07	45.45	45.91	45.91	725,100
May 10, 2019	0.47 Dividend
May 09, 2019	45.97	46.58	45.44	45.92	45.45	630,300
May 08, 2019	46.20	46.65	45.85	45.91	45.44	635,300
May 07, 2019	47.05	47.65	46.00	46.25	45.78	739,500
May 06, 2019	47.21	47.67	47.04	47.11	46.63	662,100
May 03, 2019	47.33	47.39	46.82	47.31	46.83	612,900
May 02, 2019	47.08	47.50	46.85	47.15	46.67	1,146,300
May 01, 2019	47.31	47.72	46.92	47.11	46.63	830,500
Apr 30, 2019	46.74	47.43	46.58	47.20	46.72	933,800
Apr 29, 2019	47.57	47.72	46.72	46.77	46.29	573,700
Apr 26, 2019	47.75	48.12	47.34	47.70	47.21	728,900
Apr 25, 2019	47.50	47.72	47.11	47.45	46.96	663,900
Apr 24, 2019	46.74	47.66	46.68	47.49	47.00	686,000
Apr 23, 2019	47.45	47.72	46.35	46.74	46.26	1,506,600
Apr 22, 2019	47.05	47.05	46.14	46.51	46.03	730,400
Apr 18, 2019	46.61	47.48	46.37	47.33	46.85	478,500
Apr 17, 2019	46.98	46.98	46.21	46.49	46.01	771,900
Apr 16, 2019	48.08	48.08	46.72	46.93	46.45	369,500
Apr 15, 2019	48.49	48.49	47.87	48.08	47.59	477,900
Apr 12, 2019	47.95	48.42	47.60	48.42	47.92	553,900
Apr 11, 2019	48.12	48.25	47.84	48.08	47.59	477,300
Apr 10, 2019	47.63	48.25	47.48	48.09	47.60	670,500
Apr 09, 2019	47.94	47.94	47.33	47.44	46.95	609,200
Apr 08, 2019	48.15	48.22	47.77	47.86	47.37	721,700
Apr 05, 2019	47.78	48.26	47.66	48.25	47.76	309,400
Apr 04, 2019	47.68	47.84	47.34	47.82	47.33	736,500
Apr 03, 2019	48.12	48.30	47.41	47.67	47.18	764,300
Apr 02, 2019	47.72	48.28	47.27	48.20	47.71	654,900
Apr 01, 2019	47.53	47.71	46.94	47.70	47.21	685,200
Mar 29, 2019	48.02	48.10	47.32	47.58	47.09	850,600
Mar 28, 2019	47.60	48.12	47.51	48.12	47.63	546,200
Mar 27, 2019	47.48	47.62	47.13	47.44	46.95	564,600
Mar 26, 2019	46.63	47.45	46.57	47.42	46.93	412,100
Mar 25, 2019	46.80	46.96	46.44	46.71	46.23	704,900
Mar 22, 2019	46.98	47.52	46.77	46.80	46.32	540,500
Mar 21, 2019	45.93	46.90	45.90	46.87	46.39	679,500
Mar 20, 2019	46.10	46.34	45.67	46.00	45.53	747,800
Mar 19, 2019	46.21	46.39	45.59	46.08	45.61	525,700
Mar 18, 2019	46.49	46.71	45.92	46.19	45.72	752,800
Mar 15, 2019	47.10	47.10	46.44	46.56	46.08	1,212,800
Mar 14, 2019	46.72	47.04	46.48	47.04	46.56	517,500
Mar 13, 2019	46.37	46.90	46.18	46.67	46.19	916,700
Mar 12, 2019	46.07	46.49	45.85	46.40	45.93	497,300
Mar 11, 2019	45.70	46.00	45.41	45.97	45.50	471,800
Mar 08, 2019	45.68	45.95	45.40	45.60	45.13	568,600
Mar 07, 2019	46.13	46.47	45.49	45.62	45.15	858,300
Mar 06, 2019	45.99	46.46	45.82	46.03	45.56	918,100
Mar 05, 2019	45.41	46.10	45.24	45.89	45.42	630,800
Mar 04, 2019	45.18	45.65	44.93	45.54	45.07	667,500
Mar 01, 2019	45.10	45.26	44.47	45.03	44.57	658,300
Feb 28, 2019	44.38	45.52	44.29	45.06	44.60	1,218,400
Feb 27, 2019	44.53	44.73	44.09	44.40	43.95	1,103,900
Feb 26, 2019	45.01	45.02	44.61	44.75	44.29	835,400
Feb 25, 2019	45.15	45.46	44.63	44.84	44.38	874,900
Feb 22, 2019	45.06	45.28	44.79	45.15	44.69	930,300
Feb 21, 2019	44.57	45.06	44.38	44.97	44.51	1,126,600
Feb 20, 2019	45.40	45.63	43.05	44.59	44.13	2,291,900
Feb 19, 2019	45.12	45.79	45.12	45.58	45.11	1,121,800
Feb 15, 2019	45.39	45.68	45.22	45.63	45.16	1,437,400
Feb 14, 2019	45.54	45.73	45.27	45.30	44.84	1,317,900
Feb 13, 2019	45.15	45.62	45.12	45.40	44.94	1,166,800
Feb 12, 2019	45.94	45.94	45.38	45.42	44.96	1,172,000
Feb 11, 2019	45.88	46.19	45.81	45.97	45.50	816,400
Feb 08, 2019	45.99	46.28	45.81	45.85	45.38	859,400
Feb 07, 2019	45.52	46.24	45.43	46.03	45.56	663,400
Feb 06, 2019	45.78	45.81	45.40	45.60	45.13	473,000
Feb 05, 2019	45.63	45.81	45.14	45.77	45.30	436,400
Feb 04, 2019	45.04	45.69	44.82	45.59	45.12	625,600
Feb 01, 2019	46.08	46.27	44.82	45.21	44.75	1,554,200
Jan 31, 2019	45.67	46.21	45.02	46.02	45.55	882,300
Jan 31, 2019	0.46 Dividend
Jan 30, 2019	45.65	46.40	45.62	46.19	45.26	1,317,500
Jan 29, 2019	45.31	45.85	45.13	45.79	44.87	1,218,000
Jan 28, 2019	44.70	45.31	44.54	45.24	44.33	1,102,500
Jan 25, 2019	44.10	44.69	44.00	44.67	43.77	881,600
Jan 24, 2019	44.04	44.20	43.79	44.05	43.16	542,400
Jan 23, 2019	43.86	44.12	43.64	44.10	43.21	802,100
Jan 22, 2019	43.41	43.75	42.98	43.74	42.86	812,200
Jan 18, 2019	43.18	43.42	42.88	43.41	42.54	695,500
Jan 17, 2019	43.02	43.46	42.81	43.05	42.19	1,117,800
Jan 16, 2019	42.59	43.10	42.44	42.95	42.09	707,800
Jan 15, 2019	42.29	42.86	42.13	42.67	41.81	432,200
Jan 14, 2019	42.72	42.84	42.14	42.19	41.34	494,700
Jan 11, 2019	42.89	42.92	42.40	42.76	41.90	646,200
Jan 10, 2019	42.43	42.95	42.23	42.82	41.96	792,300
Jan 09, 2019	42.30	42.47	41.48	42.37	41.52	859,900
Jan 08, 2019	41.38	42.25	41.26	42.18	41.33	1,194,200
Jan 07, 2019	41.32	41.81	41.04	41.26	40.43	709,100
Jan 04, 2019	41.12	41.66	40.92	41.19	40.36	541,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...