ACC - American Campus Communities, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201948.8849.1248.3948.4248.4293,296
Jul 16, 201948.7048.8248.4748.6848.68620,800
Jul 15, 201948.8749.1848.6548.8248.82467,800
Jul 12, 201948.7148.9248.5148.8348.83417,000
Jul 11, 201949.1149.2548.3648.7548.75488,600
Jul 10, 201949.0649.3348.7149.1149.11748,600
Jul 09, 201948.4048.9248.1548.8348.83567,000
Jul 08, 201947.7248.5247.7048.3248.32663,100
Jul 05, 201947.4647.7346.7747.6047.60324,400
Jul 03, 201947.3347.8147.3347.7647.76201,400
Jul 02, 201946.7347.3046.6747.2147.21831,300
Jul 01, 201946.5646.6945.6446.6346.63625,000
Jun 28, 201945.9846.7145.9146.1646.161,155,500
Jun 27, 201945.4346.1145.3845.9845.98695,600
Jun 26, 201946.0646.0645.0645.2145.21591,200
Jun 25, 201946.6546.9246.1246.1446.14475,200
Jun 24, 201947.0547.0546.4446.5146.51315,600
Jun 21, 201947.1147.3146.3546.7846.781,305,200
Jun 20, 201947.3647.6247.2247.3447.34679,500
Jun 19, 201946.8747.4646.5847.3347.33505,600
Jun 18, 201947.5847.8046.7547.0447.04343,100
Jun 17, 201947.1547.5547.1547.4147.41391,400
Jun 14, 201947.4347.5847.0047.0047.00716,000
Jun 13, 201947.1647.4647.0347.4547.45571,300
Jun 12, 201946.9747.2946.7647.1647.16365,900
Jun 11, 201946.8646.9946.4746.9546.95409,600
Jun 10, 201947.1847.1846.3946.8146.81407,400
Jun 07, 201947.2847.5147.0547.1747.17360,800
Jun 06, 201947.0047.1946.6147.0247.02371,000
Jun 05, 201946.3646.9946.1546.9746.97593,100
Jun 04, 201946.2146.4045.4446.1746.17552,200
Jun 03, 201946.5146.8745.8546.4146.41695,800
May 31, 201945.7246.6045.5846.3246.32751,800
May 30, 201945.7146.2245.7145.8645.86603,900
May 29, 201946.8847.0745.7545.8545.851,215,000
May 28, 201947.6047.8447.2647.2847.281,026,300
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, 201946.1346.4745.4945.6245.15860,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...