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
Mar 20, 2019	46.10	46.34	45.67	46.00	46.00	747,800
Mar 19, 2019	46.21	46.39	45.59	46.08	46.08	525,700
Mar 18, 2019	46.49	46.71	45.92	46.19	46.19	752,800
Mar 15, 2019	47.10	47.10	46.44	46.56	46.56	1,212,800
Mar 14, 2019	46.72	47.04	46.48	47.04	47.04	517,500
Mar 13, 2019	46.37	46.90	46.18	46.67	46.67	916,700
Mar 12, 2019	46.07	46.49	45.85	46.40	46.40	497,300
Mar 11, 2019	45.70	46.00	45.41	45.97	45.97	471,800
Mar 08, 2019	45.68	45.95	45.40	45.60	45.60	568,600
Mar 07, 2019	46.13	46.47	45.49	45.62	45.62	860,300
Mar 06, 2019	45.99	46.46	45.82	46.03	46.03	918,100
Mar 05, 2019	45.41	46.10	45.24	45.89	45.89	630,800
Mar 04, 2019	45.18	45.65	44.93	45.54	45.54	667,500
Mar 01, 2019	45.10	45.26	44.47	45.03	45.03	658,300
Feb 28, 2019	44.38	45.52	44.29	45.06	45.06	1,218,400
Feb 27, 2019	44.53	44.73	44.09	44.40	44.40	1,103,900
Feb 26, 2019	45.01	45.02	44.61	44.75	44.75	835,400
Feb 25, 2019	45.15	45.46	44.63	44.84	44.84	874,900
Feb 22, 2019	45.06	45.28	44.79	45.15	45.15	930,300
Feb 21, 2019	44.57	45.06	44.38	44.97	44.97	1,126,600
Feb 20, 2019	45.40	45.63	43.05	44.59	44.59	2,291,900
Feb 19, 2019	45.12	45.79	45.12	45.58	45.58	1,121,800
Feb 15, 2019	45.39	45.68	45.22	45.63	45.63	1,437,400
Feb 14, 2019	45.54	45.73	45.27	45.30	45.30	1,317,900
Feb 13, 2019	45.15	45.62	45.12	45.40	45.40	1,166,800
Feb 12, 2019	45.94	45.94	45.38	45.42	45.42	1,172,000
Feb 11, 2019	45.88	46.19	45.81	45.97	45.97	816,400
Feb 08, 2019	45.99	46.28	45.81	45.85	45.85	859,400
Feb 07, 2019	45.52	46.24	45.43	46.03	46.03	663,400
Feb 06, 2019	45.78	45.81	45.40	45.60	45.60	473,000
Feb 05, 2019	45.63	45.81	45.14	45.77	45.77	436,400
Feb 04, 2019	45.04	45.69	44.82	45.59	45.59	625,600
Feb 01, 2019	46.08	46.27	44.82	45.21	45.21	1,554,200
Jan 31, 2019	45.67	46.21	45.02	46.02	46.02	882,300
Jan 31, 2019	0.46 Dividend
Jan 30, 2019	45.65	46.40	45.62	46.19	45.73	1,317,500
Jan 29, 2019	45.31	45.85	45.13	45.79	45.33	1,218,000
Jan 28, 2019	44.70	45.31	44.54	45.24	44.79	1,102,500
Jan 25, 2019	44.10	44.69	44.00	44.67	44.23	881,600
Jan 24, 2019	44.04	44.20	43.79	44.05	43.61	542,400
Jan 23, 2019	43.86	44.12	43.64	44.10	43.66	802,100
Jan 22, 2019	43.41	43.75	42.98	43.74	43.30	812,200
Jan 18, 2019	43.18	43.42	42.88	43.41	42.98	695,500
Jan 17, 2019	43.02	43.46	42.81	43.05	42.62	1,117,800
Jan 16, 2019	42.59	43.10	42.44	42.95	42.52	707,800
Jan 15, 2019	42.29	42.86	42.13	42.67	42.25	432,200
Jan 14, 2019	42.72	42.84	42.14	42.19	41.77	494,700
Jan 11, 2019	42.89	42.92	42.40	42.76	42.33	646,200
Jan 10, 2019	42.43	42.95	42.23	42.82	42.39	792,300
Jan 09, 2019	42.30	42.47	41.48	42.37	41.95	859,900
Jan 08, 2019	41.38	42.25	41.26	42.18	41.76	1,194,200
Jan 07, 2019	41.32	41.81	41.04	41.26	40.85	709,100
Jan 04, 2019	41.12	41.66	40.92	41.19	40.78	541,900
Jan 03, 2019	40.13	41.52	39.95	40.94	40.53	765,500
Jan 02, 2019	41.01	41.01	39.91	40.19	39.79	713,500
Dec 31, 2018	41.14	41.42	40.59	41.39	40.98	599,400
Dec 28, 2018	41.46	41.79	40.69	41.12	40.71	818,000
Dec 27, 2018	40.65	41.17	39.83	41.15	40.74	688,700
Dec 26, 2018	39.79	40.90	39.37	40.89	40.48	410,800
Dec 24, 2018	42.14	42.31	39.61	39.75	39.35	495,200
Dec 21, 2018	42.76	43.46	42.05	42.17	41.75	3,185,300
Dec 20, 2018	42.79	43.16	42.11	42.35	41.93	895,700
Dec 19, 2018	42.67	43.07	42.23	42.67	42.25	820,600
Dec 18, 2018	42.33	42.84	42.25	42.49	42.07	796,400
Dec 17, 2018	43.46	43.56	41.92	42.00	41.58	1,051,900
Dec 14, 2018	43.24	43.53	42.83	43.39	42.96	709,400
Dec 13, 2018	43.39	44.07	43.22	43.34	42.91	754,000
Dec 12, 2018	44.03	44.11	43.24	43.28	42.85	882,400
Dec 11, 2018	43.87	44.05	43.58	43.80	43.36	601,900
Dec 10, 2018	43.75	43.90	43.15	43.63	43.20	811,400
Dec 07, 2018	43.58	44.02	43.12	43.73	43.29	821,500
Dec 06, 2018	42.53	43.87	42.18	43.76	43.32	1,198,500
Dec 04, 2018	43.33	43.39	42.52	42.62	42.20	654,500
Dec 03, 2018	43.87	43.88	42.74	43.28	42.85	891,700
Nov 30, 2018	43.55	44.10	43.53	43.83	43.39	982,300
Nov 29, 2018	43.30	43.63	42.94	43.46	43.03	383,100
Nov 28, 2018	43.15	43.56	43.15	43.36	42.93	649,200
Nov 27, 2018	43.48	43.64	42.92	43.19	42.76	668,300
Nov 26, 2018	43.33	43.46	42.89	43.43	43.00	1,008,700
Nov 23, 2018	43.20	43.41	42.83	43.24	42.81	245,600
Nov 21, 2018	42.91	43.61	42.56	43.29	42.86	862,300
Nov 20, 2018	42.15	43.12	41.75	42.94	42.51	1,007,900
Nov 19, 2018	41.70	42.24	41.62	42.17	41.75	942,600
Nov 16, 2018	40.89	41.79	40.89	41.70	41.28	610,200
Nov 15, 2018	41.17	41.17	40.58	40.96	40.55	472,600
Nov 14, 2018	41.50	41.67	41.13	41.39	40.98	553,600
Nov 13, 2018	41.42	41.79	41.10	41.34	40.93	433,400
Nov 12, 2018	41.33	41.62	41.11	41.32	40.91	448,000
Nov 09, 2018	40.98	41.39	40.88	41.34	40.93	333,600
Nov 08, 2018	40.81	41.19	40.66	41.05	40.64	566,200
Nov 08, 2018	0.46 Dividend
Nov 07, 2018	40.62	41.28	40.30	41.28	40.41	554,300
Nov 06, 2018	39.92	40.52	39.88	40.40	39.55	518,500
Nov 05, 2018	39.66	40.29	39.66	39.87	39.03	649,200
Nov 02, 2018	39.41	39.53	38.92	39.52	38.69	731,400
Nov 01, 2018	39.51	39.64	39.22	39.40	38.57	933,900
Oct 31, 2018	40.33	40.46	39.50	39.51	38.68	1,016,300
Oct 30, 2018	40.60	40.82	40.13	40.30	39.45	1,194,100
Oct 29, 2018	40.59	40.90	40.21	40.52	39.67	871,400
Oct 26, 2018	40.73	40.93	39.99	40.22	39.38	633,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...