ACC - American Campus Communities, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201946.8447.1646.7047.0747.07344,900
Nov 14, 201946.6847.1146.5746.8146.81426,700
Nov 13, 201946.3546.9446.3546.5446.54466,800
Nov 12, 201947.0047.2946.2246.3346.33758,800
Nov 11, 201947.2247.3346.6446.9646.96425,000
Nov 08, 201947.2347.4946.9247.1147.11705,500
Nov 07, 201947.8147.8646.7347.2247.22733,600
Nov 07, 20190.47 Dividend
Nov 06, 201948.8648.9348.2948.2947.82516,200
Nov 05, 201949.5049.5048.6248.6548.18597,600
Nov 04, 201949.9950.0049.5049.6949.21552,000
Nov 01, 201950.0050.2949.5750.0049.51502,700
Oct 31, 201949.9850.2449.7449.9849.49717,900
Oct 30, 201949.4250.0449.4249.8049.32484,700
Oct 29, 201949.9849.9849.2749.5049.02463,800
Oct 28, 201950.2450.3349.8149.8849.39490,600
Oct 25, 201950.1550.3849.8550.2949.80311,500
Oct 24, 201950.3650.5449.8850.2049.71514,300
Oct 23, 201950.8250.8249.8750.2549.76747,200
Oct 22, 201949.6350.9449.1650.7350.24893,800
Oct 21, 201949.0949.7148.9349.5749.09555,600
Oct 18, 201948.7449.2248.5949.1748.69377,500
Oct 17, 201948.1748.8748.0048.7648.29644,800
Oct 16, 201947.8948.3147.6248.2447.77579,600
Oct 15, 201948.1548.2947.0047.8347.36780,300
Oct 14, 201948.7248.7247.9848.2647.79278,900
Oct 11, 201948.9149.1848.5748.6148.14682,000
Oct 10, 201948.6148.9248.4048.8048.33455,800
Oct 09, 201948.9248.9448.3548.6648.19708,100
Oct 08, 201948.7749.0248.2948.6548.18587,700
Oct 07, 201948.6249.2648.6048.7748.30647,900
Oct 04, 201948.6148.9148.4948.8548.37611,600
Oct 03, 201947.6748.6747.5748.4748.00689,600
Oct 02, 201947.5947.9847.5547.7847.31435,100
Oct 01, 201948.0048.1647.4147.5947.13413,900
Sep 30, 201947.8548.3547.8548.0847.61450,900
Sep 27, 201948.0548.1647.6947.9347.46515,600
Sep 26, 201948.0248.1847.8448.0347.56392,900
Sep 25, 201947.4747.9647.4747.8147.34545,300
Sep 24, 201947.3547.7047.1047.5447.08497,500
Sep 23, 201947.0647.5047.0147.2146.75289,100
Sep 20, 201947.1847.6147.0847.1446.681,827,700
Sep 19, 201947.0747.3346.8646.9446.48434,600
Sep 18, 201947.5947.7746.4546.9046.44719,000
Sep 17, 201947.0147.5046.7947.2646.80614,700
Sep 16, 201947.3247.4846.7546.9146.45751,200
Sep 13, 201947.2047.4347.0447.3046.841,136,400
Sep 12, 201947.3547.4946.8247.2946.83611,300
Sep 11, 201946.3246.9445.9346.9346.47811,200
Sep 10, 201947.3447.3445.5846.4746.02595,300
Sep 09, 201947.3147.4847.0647.4747.01558,600
Sep 06, 201947.3147.4947.0547.3646.90535,500
Sep 05, 201947.3247.4246.8047.1846.72563,800
Sep 04, 201946.9347.4346.8147.3846.92745,500
Sep 03, 201946.5447.0946.3946.7046.25740,500
Aug 30, 201946.5946.7746.3346.4846.03604,200
Aug 29, 201946.2746.6646.1346.5346.08571,200
Aug 28, 201946.0346.3245.9546.1645.71519,800
Aug 27, 201946.8447.1545.9846.0445.59612,600
Aug 26, 201946.8547.0946.2546.6346.18514,500
Aug 23, 201947.3347.6546.4346.5646.11403,900
Aug 22, 201946.9447.4746.7647.4146.95983,500
Aug 21, 201946.8147.2446.5746.8946.43749,100
Aug 20, 201947.3947.4046.7146.7446.29377,500
Aug 19, 201947.2747.6147.0547.2546.79527,400
Aug 16, 201946.9547.5146.9547.1946.73520,300
Aug 15, 201946.6947.1946.5946.8946.43786,200
Aug 14, 201946.6847.0646.3846.4946.041,139,000
Aug 13, 201946.7646.9246.2846.8146.35440,900
Aug 12, 201946.7747.2146.6946.7746.31431,400
Aug 09, 201946.8947.2446.3846.7546.29628,100
Aug 09, 20190.47 Dividend
Aug 08, 201946.6147.4646.3047.4346.50867,000
Aug 07, 201946.1047.0345.4546.5545.64750,700
Aug 06, 201945.9246.5745.6646.1845.28453,300
Aug 05, 201946.7646.8945.3046.0045.10517,700
Aug 02, 201946.3846.9646.2546.8145.90902,600
Aug 01, 201946.7546.8246.0346.4045.49654,600
Jul 31, 201946.9247.3046.4746.7545.84685,700
Jul 30, 201946.7547.3146.3446.6545.74557,700
Jul 29, 201946.9847.3346.6746.8045.89458,200
Jul 26, 201946.3547.0846.2646.7445.83843,000
Jul 25, 201946.8947.0746.2946.3545.44833,800
Jul 24, 201947.4547.7346.8646.9646.04896,600
Jul 23, 201947.9948.1546.6747.4446.511,343,700
Jul 22, 201947.8348.1747.5048.0847.14636,200
Jul 19, 201948.4948.6347.6647.7846.85829,700
Jul 18, 201948.5948.8348.2948.4547.50758,300
Jul 17, 201948.8849.0648.2248.6447.69321,600
Jul 16, 201948.7048.8248.4748.6847.73620,800
Jul 15, 201948.8749.1848.6548.8247.87467,800
Jul 12, 201948.7148.9248.5148.8347.88417,000
Jul 11, 201949.1149.2548.3648.7547.80488,600
Jul 10, 201949.0649.3348.7149.1148.15748,600
Jul 09, 201948.4048.9248.1548.8347.88567,000
Jul 08, 201947.7248.5247.7048.3247.38663,100
Jul 05, 201947.4647.7346.7747.6046.67324,400
Jul 03, 201947.3347.8147.3347.7646.83201,400
Jul 02, 201946.7347.3046.6747.2146.29831,300
Jul 01, 201946.5646.6945.6446.6345.72625,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...