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
Jun 22, 2018	42.95	43.17	42.66	43.08	43.08	1,030,300
Jun 21, 2018	42.82	42.92	42.52	42.83	42.83	752,000
Jun 20, 2018	42.71	42.98	42.40	42.76	42.76	793,300
Jun 19, 2018	42.77	43.18	42.45	42.57	42.57	1,176,700
Jun 18, 2018	42.57	43.39	42.57	43.08	43.08	953,300
Jun 15, 2018	43.09	43.58	42.63	42.72	42.72	1,563,500
Jun 14, 2018	43.21	43.45	42.58	42.76	42.76	1,634,200
Jun 13, 2018	42.56	42.94	41.51	42.83	42.83	1,729,200
Jun 12, 2018	42.10	42.91	42.03	42.50	42.50	790,000
Jun 11, 2018	42.32	42.40	41.82	42.23	42.23	575,100
Jun 08, 2018	41.58	42.55	41.58	42.37	42.37	1,164,300
Jun 07, 2018	41.56	41.67	41.18	41.56	41.56	925,900
Jun 06, 2018	41.25	41.58	41.12	41.50	41.50	775,100
Jun 05, 2018	41.69	41.85	41.37	41.41	41.41	779,700
Jun 04, 2018	41.15	41.65	41.00	41.64	41.64	1,334,500
Jun 01, 2018	40.10	41.32	39.89	41.00	41.00	1,769,200
May 31, 2018	40.11	40.23	39.79	40.10	40.10	914,400
May 30, 2018	38.86	40.27	38.74	40.27	40.27	1,303,100
May 29, 2018	38.28	38.99	38.08	38.90	38.90	1,094,000
May 25, 2018	38.39	38.68	38.26	38.30	38.30	423,800
May 24, 2018	38.43	38.52	38.06	38.32	38.32	604,500
May 23, 2018	37.58	38.79	37.37	38.30	38.30	755,400
May 22, 2018	37.28	37.82	37.08	37.48	37.48	731,000
May 21, 2018	36.95	37.45	36.64	37.21	37.21	593,400
May 18, 2018	37.35	37.45	36.83	36.85	36.85	1,024,000
May 17, 2018	37.61	37.93	37.15	37.21	37.21	775,700
May 16, 2018	38.34	38.34	37.53	37.60	37.60	1,316,500
May 15, 2018	39.06	39.08	38.17	38.18	38.18	716,200
May 14, 2018	39.76	39.81	39.19	39.36	39.36	573,500
May 11, 2018	39.99	40.33	39.71	39.83	39.83	559,200
May 11, 2018	0.46 Dividend
May 10, 2018	40.14	40.33	39.85	40.32	39.86	478,900
May 09, 2018	39.82	40.21	39.70	39.78	39.33	810,800
May 08, 2018	39.88	40.04	39.65	39.84	39.39	542,300
May 07, 2018	39.66	39.97	39.48	39.90	39.44	431,900
May 04, 2018	39.32	39.60	39.06	39.49	39.04	593,600
May 03, 2018	39.48	39.73	39.32	39.37	38.92	535,800
May 02, 2018	39.27	39.65	38.76	39.48	39.03	838,800
May 01, 2018	39.11	39.65	39.10	39.39	38.94	989,900
Apr 30, 2018	39.37	39.50	38.97	39.11	38.66	812,000
Apr 27, 2018	38.38	39.55	38.38	39.38	38.93	539,400
Apr 26, 2018	37.92	38.73	37.81	38.47	38.03	578,500
Apr 25, 2018	37.69	38.00	37.40	37.76	37.33	722,200
Apr 24, 2018	38.15	38.15	37.34	37.85	37.42	1,082,200
Apr 23, 2018	38.11	38.22	37.78	37.97	37.54	638,000
Apr 20, 2018	38.71	38.91	38.01	38.06	37.63	631,800
Apr 19, 2018	39.37	39.54	38.33	38.71	38.27	849,400
Apr 18, 2018	39.39	39.67	39.39	39.53	39.08	1,144,700
Apr 17, 2018	39.08	39.65	38.86	39.30	38.85	879,200
Apr 16, 2018	38.65	39.06	38.46	38.93	38.49	457,300
Apr 13, 2018	38.40	38.55	37.90	38.55	38.11	614,800
Apr 12, 2018	39.30	39.30	38.24	38.30	37.86	771,400
Apr 11, 2018	39.23	39.93	39.16	39.22	38.77	1,089,600
Apr 10, 2018	39.03	39.32	38.84	39.31	38.86	735,000
Apr 09, 2018	38.74	38.99	38.30	38.82	38.38	861,300
Apr 06, 2018	38.87	39.13	38.56	38.72	38.28	950,600
Apr 05, 2018	38.73	38.84	38.21	38.81	38.37	513,600
Apr 04, 2018	38.16	38.86	37.97	38.75	38.31	583,500
Apr 03, 2018	38.17	38.64	37.73	38.40	37.96	634,600
Apr 02, 2018	38.59	38.59	37.78	38.04	37.61	801,000
Mar 29, 2018	38.63	38.77	38.22	38.62	38.18	932,100
Mar 28, 2018	37.31	38.70	37.20	38.57	38.13	663,400
Mar 27, 2018	36.28	37.34	35.88	36.99	36.57	542,200
Mar 26, 2018	36.31	36.47	35.89	36.29	35.88	390,300
Mar 23, 2018	36.29	36.47	35.91	36.01	35.60	649,700
Mar 22, 2018	36.60	37.25	36.34	36.35	35.94	850,500
Mar 21, 2018	36.82	36.93	36.37	36.65	36.23	1,497,600
Mar 20, 2018	37.34	37.53	36.64	36.91	36.49	931,400
Mar 19, 2018	37.66	37.69	37.04	37.37	36.94	1,494,400
Mar 16, 2018	37.81	38.11	37.59	37.74	37.31	1,364,300
Mar 15, 2018	38.25	38.43	37.46	37.81	37.38	708,500
Mar 14, 2018	38.21	38.34	37.96	38.19	37.75	1,086,200
Mar 13, 2018	38.08	38.24	37.67	38.13	37.69	544,300
Mar 12, 2018	37.89	38.00	37.37	37.93	37.50	606,900
Mar 09, 2018	37.93	38.01	37.50	37.95	37.52	615,000
Mar 08, 2018	37.61	37.89	37.45	37.84	37.41	478,800
Mar 07, 2018	37.22	37.70	37.03	37.48	37.05	585,900
Mar 06, 2018	37.27	37.54	37.00	37.43	37.00	500,800
Mar 05, 2018	36.50	37.33	36.39	37.26	36.83	698,700
Mar 02, 2018	36.64	36.70	36.29	36.59	36.17	616,800
Mar 01, 2018	36.35	37.10	36.16	36.80	36.38	642,800
Feb 28, 2018	36.45	36.94	36.20	36.48	36.06	764,900
Feb 27, 2018	37.38	37.48	36.24	36.25	35.84	795,300
Feb 26, 2018	37.65	37.92	37.11	37.40	36.97	721,900
Feb 23, 2018	36.92	37.86	36.82	37.66	37.23	1,008,600
Feb 22, 2018	36.26	37.27	36.01	36.70	36.28	1,282,700
Feb 21, 2018	35.50	37.32	35.50	35.88	35.47	1,977,600
Feb 20, 2018	36.15	36.36	35.48	35.57	35.16	1,432,800
Feb 16, 2018	36.30	36.85	36.14	36.77	36.35	805,000
Feb 15, 2018	35.85	36.47	35.76	36.37	35.96	463,400
Feb 14, 2018	35.67	35.82	35.22	35.65	35.24	601,800
Feb 13, 2018	35.85	36.02	35.48	35.96	35.55	567,900
Feb 12, 2018	35.62	35.95	34.52	35.89	35.48	1,164,900
Feb 09, 2018	35.05	35.69	34.82	35.48	35.08	1,846,100
Feb 08, 2018	35.60	36.14	34.79	34.80	34.40	1,501,700
Feb 07, 2018	35.95	36.53	35.67	35.68	35.27	735,700
Feb 06, 2018	35.85	36.62	35.36	35.94	35.53	1,148,700
Feb 05, 2018	37.18	37.33	36.06	36.19	35.78	881,800
Feb 02, 2018	37.11	37.38	36.76	37.24	36.82	959,600
Feb 01, 2018	38.04	38.51	37.27	37.35	36.92	831,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...