ACC - American Campus Communities, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2018	41.03	41.21	40.76	41.06	41.06	153,699
Sep 24, 2018	42.00	42.05	40.88	40.99	40.99	597,600
Sep 21, 2018	41.93	42.46	41.55	42.03	42.03	932,200
Sep 20, 2018	41.40	41.98	41.20	41.94	41.94	421,200
Sep 19, 2018	42.40	42.40	41.33	41.39	41.39	712,500
Sep 18, 2018	42.38	42.65	42.00	42.36	42.36	614,000
Sep 17, 2018	42.20	42.50	42.02	42.43	42.43	419,700
Sep 14, 2018	42.40	42.60	41.83	42.26	42.26	536,400
Sep 13, 2018	42.72	42.87	42.35	42.46	42.46	432,900
Sep 12, 2018	42.72	42.87	42.35	42.54	42.54	590,300
Sep 11, 2018	42.00	42.89	41.93	42.70	42.70	720,500
Sep 10, 2018	41.92	42.31	41.86	42.11	42.11	713,000
Sep 07, 2018	41.98	42.09	41.55	41.66	41.66	428,100
Sep 06, 2018	41.96	42.28	41.75	42.19	42.19	469,100
Sep 05, 2018	41.47	42.06	41.25	41.89	41.89	451,700
Sep 04, 2018	41.79	42.00	41.32	41.54	41.54	531,200
Aug 31, 2018	41.99	42.23	41.84	41.93	41.93	630,900
Aug 30, 2018	42.31	42.31	41.79	41.85	41.85	366,400
Aug 29, 2018	42.25	42.44	42.14	42.21	42.21	468,000
Aug 28, 2018	41.93	42.50	41.75	42.49	42.49	462,100
Aug 27, 2018	41.98	42.11	41.63	41.97	41.97	547,100
Aug 24, 2018	41.52	41.96	41.51	41.93	41.93	315,000
Aug 23, 2018	41.63	41.72	41.45	41.51	41.51	280,500
Aug 22, 2018	41.61	41.66	41.40	41.59	41.59	289,300
Aug 21, 2018	41.99	42.06	41.53	41.61	41.61	520,300
Aug 20, 2018	42.20	42.45	42.05	42.08	42.08	593,800
Aug 17, 2018	41.47	42.08	41.36	42.07	42.07	384,200
Aug 16, 2018	41.45	41.59	41.12	41.43	41.43	476,600
Aug 15, 2018	41.19	41.67	41.14	41.47	41.47	509,400
Aug 14, 2018	40.80	41.36	40.70	41.24	41.24	563,400
Aug 13, 2018	40.50	42.04	40.45	40.77	40.77	759,500
Aug 10, 2018	40.86	41.09	40.53	40.53	40.53	553,800
Aug 10, 2018	0.46 Dividend
Aug 09, 2018	41.50	41.53	41.17	41.34	40.88	436,900
Aug 08, 2018	41.58	41.61	41.40	41.46	41.00	438,200
Aug 07, 2018	41.26	41.62	41.09	41.54	41.08	624,700
Aug 06, 2018	41.28	41.44	41.03	41.34	40.88	589,700
Aug 03, 2018	40.84	41.28	40.74	41.28	40.82	516,000
Aug 02, 2018	40.83	41.09	40.66	40.87	40.42	463,600
Aug 01, 2018	40.92	41.10	40.35	40.94	40.48	815,700
Jul 31, 2018	40.91	41.60	40.78	41.25	40.79	1,026,200
Jul 30, 2018	40.74	40.89	40.50	40.71	40.26	947,600
Jul 27, 2018	41.08	41.22	40.60	40.68	40.23	729,200
Jul 26, 2018	40.88	41.26	40.88	41.00	40.54	675,400
Jul 25, 2018	40.71	41.02	40.60	40.83	40.38	1,527,300
Jul 24, 2018	41.00	41.13	39.70	40.60	40.15	1,850,300
Jul 23, 2018	41.97	42.10	41.60	41.77	41.31	637,500
Jul 20, 2018	42.65	42.74	41.98	42.05	41.58	548,100
Jul 19, 2018	42.18	43.05	42.15	42.69	42.21	607,000
Jul 18, 2018	42.29	42.64	42.09	42.31	41.84	571,900
Jul 17, 2018	43.00	43.30	42.49	42.54	42.07	598,200
Jul 16, 2018	42.70	42.97	42.44	42.82	42.34	1,055,800
Jul 13, 2018	42.97	42.99	42.62	42.70	42.22	822,100
Jul 12, 2018	43.00	43.01	42.76	42.79	42.31	742,400
Jul 11, 2018	42.86	43.24	42.83	42.95	42.47	573,400
Jul 10, 2018	42.83	43.18	42.74	42.91	42.43	967,200
Jul 09, 2018	43.17	43.20	42.48	42.75	42.27	911,800
Jul 06, 2018	43.29	43.44	43.13	43.17	42.69	545,500
Jul 05, 2018	42.84	43.17	42.69	43.12	42.64	735,700
Jul 03, 2018	42.62	43.17	42.43	42.77	42.29	482,100
Jul 02, 2018	42.81	42.93	42.20	42.62	42.15	997,700
Jun 29, 2018	42.82	43.30	42.56	42.88	42.40	1,173,800
Jun 28, 2018	42.69	43.02	42.39	42.94	42.46	1,854,500
Jun 27, 2018	43.09	43.16	42.56	42.57	42.10	1,402,000
Jun 26, 2018	43.36	43.46	42.98	42.99	42.51	949,500
Jun 25, 2018	43.20	43.45	42.92	43.30	42.82	1,892,000
Jun 22, 2018	42.95	43.17	42.66	43.08	42.60	1,030,300
Jun 21, 2018	42.82	42.92	42.52	42.83	42.35	752,000
Jun 20, 2018	42.71	42.98	42.40	42.76	42.28	793,300
Jun 19, 2018	42.77	43.18	42.45	42.57	42.10	1,176,700
Jun 18, 2018	42.57	43.39	42.57	43.08	42.60	953,300
Jun 15, 2018	43.09	43.58	42.63	42.72	42.24	1,563,500
Jun 14, 2018	43.21	43.45	42.58	42.76	42.28	1,634,200
Jun 13, 2018	42.56	42.94	41.51	42.83	42.35	1,729,200
Jun 12, 2018	42.10	42.91	42.03	42.50	42.03	790,000
Jun 11, 2018	42.32	42.40	41.82	42.23	41.76	575,100
Jun 08, 2018	41.58	42.55	41.58	42.37	41.90	1,164,300
Jun 07, 2018	41.56	41.67	41.18	41.56	41.10	925,900
Jun 06, 2018	41.25	41.58	41.12	41.50	41.04	775,100
Jun 05, 2018	41.69	41.85	41.37	41.41	40.95	779,700
Jun 04, 2018	41.15	41.65	41.00	41.64	41.18	1,334,500
Jun 01, 2018	40.10	41.32	39.89	41.00	40.54	1,769,200
May 31, 2018	40.11	40.23	39.79	40.10	39.65	914,400
May 30, 2018	38.86	40.27	38.74	40.27	39.82	1,303,100
May 29, 2018	38.28	38.99	38.08	38.90	38.47	1,094,000
May 25, 2018	38.39	38.68	38.26	38.30	37.87	423,800
May 24, 2018	38.43	38.52	38.06	38.32	37.89	604,500
May 23, 2018	37.58	38.79	37.37	38.30	37.87	755,400
May 22, 2018	37.28	37.82	37.08	37.48	37.06	731,000
May 21, 2018	36.95	37.45	36.64	37.21	36.80	593,400
May 18, 2018	37.35	37.45	36.83	36.85	36.44	1,024,000
May 17, 2018	37.61	37.93	37.15	37.21	36.80	775,700
May 16, 2018	38.34	38.34	37.53	37.60	37.18	1,316,500
May 15, 2018	39.06	39.08	38.17	38.18	37.76	716,200
May 14, 2018	39.76	39.81	39.19	39.36	38.92	573,500
May 11, 2018	39.99	40.33	39.71	39.83	39.39	559,200
May 11, 2018	0.46 Dividend
May 10, 2018	40.14	40.33	39.85	40.32	39.42	478,900
May 09, 2018	39.82	40.21	39.70	39.78	38.89	810,800
May 08, 2018	39.88	40.04	39.65	39.84	38.95	542,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...