ACC - American Campus Communities, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201842.9543.1742.6643.0843.081,030,300
Jun 21, 201842.8242.9242.5242.8342.83752,000
Jun 20, 201842.7142.9842.4042.7642.76793,300
Jun 19, 201842.7743.1842.4542.5742.571,176,700
Jun 18, 201842.5743.3942.5743.0843.08953,300
Jun 15, 201843.0943.5842.6342.7242.721,563,500
Jun 14, 201843.2143.4542.5842.7642.761,634,200
Jun 13, 201842.5642.9441.5142.8342.831,729,200
Jun 12, 201842.1042.9142.0342.5042.50790,000
Jun 11, 201842.3242.4041.8242.2342.23575,100
Jun 08, 201841.5842.5541.5842.3742.371,164,300
Jun 07, 201841.5641.6741.1841.5641.56925,900
Jun 06, 201841.2541.5841.1241.5041.50775,100
Jun 05, 201841.6941.8541.3741.4141.41779,700
Jun 04, 201841.1541.6541.0041.6441.641,334,500
Jun 01, 201840.1041.3239.8941.0041.001,769,200
May 31, 201840.1140.2339.7940.1040.10914,400
May 30, 201838.8640.2738.7440.2740.271,303,100
May 29, 201838.2838.9938.0838.9038.901,094,000
May 25, 201838.3938.6838.2638.3038.30423,800
May 24, 201838.4338.5238.0638.3238.32604,500
May 23, 201837.5838.7937.3738.3038.30755,400
May 22, 201837.2837.8237.0837.4837.48731,000
May 21, 201836.9537.4536.6437.2137.21593,400
May 18, 201837.3537.4536.8336.8536.851,024,000
May 17, 201837.6137.9337.1537.2137.21775,700
May 16, 201838.3438.3437.5337.6037.601,316,500
May 15, 201839.0639.0838.1738.1838.18716,200
May 14, 201839.7639.8139.1939.3639.36573,500
May 11, 201839.9940.3339.7139.8339.83559,200
May 11, 20180.46 Dividend
May 10, 201840.1440.3339.8540.3239.86478,900
May 09, 201839.8240.2139.7039.7839.33810,800
May 08, 201839.8840.0439.6539.8439.39542,300
May 07, 201839.6639.9739.4839.9039.44431,900
May 04, 201839.3239.6039.0639.4939.04593,600
May 03, 201839.4839.7339.3239.3738.92535,800
May 02, 201839.2739.6538.7639.4839.03838,800
May 01, 201839.1139.6539.1039.3938.94989,900
Apr 30, 201839.3739.5038.9739.1138.66812,000
Apr 27, 201838.3839.5538.3839.3838.93539,400
Apr 26, 201837.9238.7337.8138.4738.03578,500
Apr 25, 201837.6938.0037.4037.7637.33722,200
Apr 24, 201838.1538.1537.3437.8537.421,082,200
Apr 23, 201838.1138.2237.7837.9737.54638,000
Apr 20, 201838.7138.9138.0138.0637.63631,800
Apr 19, 201839.3739.5438.3338.7138.27849,400
Apr 18, 201839.3939.6739.3939.5339.081,144,700
Apr 17, 201839.0839.6538.8639.3038.85879,200
Apr 16, 201838.6539.0638.4638.9338.49457,300
Apr 13, 201838.4038.5537.9038.5538.11614,800
Apr 12, 201839.3039.3038.2438.3037.86771,400
Apr 11, 201839.2339.9339.1639.2238.771,089,600
Apr 10, 201839.0339.3238.8439.3138.86735,000
Apr 09, 201838.7438.9938.3038.8238.38861,300
Apr 06, 201838.8739.1338.5638.7238.28950,600
Apr 05, 201838.7338.8438.2138.8138.37513,600
Apr 04, 201838.1638.8637.9738.7538.31583,500
Apr 03, 201838.1738.6437.7338.4037.96634,600
Apr 02, 201838.5938.5937.7838.0437.61801,000
Mar 29, 201838.6338.7738.2238.6238.18932,100
Mar 28, 201837.3138.7037.2038.5738.13663,400
Mar 27, 201836.2837.3435.8836.9936.57542,200
Mar 26, 201836.3136.4735.8936.2935.88390,300
Mar 23, 201836.2936.4735.9136.0135.60649,700
Mar 22, 201836.6037.2536.3436.3535.94850,500
Mar 21, 201836.8236.9336.3736.6536.231,497,600
Mar 20, 201837.3437.5336.6436.9136.49931,400
Mar 19, 201837.6637.6937.0437.3736.941,494,400
Mar 16, 201837.8138.1137.5937.7437.311,364,300
Mar 15, 201838.2538.4337.4637.8137.38708,500
Mar 14, 201838.2138.3437.9638.1937.751,086,200
Mar 13, 201838.0838.2437.6738.1337.69544,300
Mar 12, 201837.8938.0037.3737.9337.50606,900
Mar 09, 201837.9338.0137.5037.9537.52615,000
Mar 08, 201837.6137.8937.4537.8437.41478,800
Mar 07, 201837.2237.7037.0337.4837.05585,900
Mar 06, 201837.2737.5437.0037.4337.00500,800
Mar 05, 201836.5037.3336.3937.2636.83698,700
Mar 02, 201836.6436.7036.2936.5936.17616,800
Mar 01, 201836.3537.1036.1636.8036.38642,800
Feb 28, 201836.4536.9436.2036.4836.06764,900
Feb 27, 201837.3837.4836.2436.2535.84795,300
Feb 26, 201837.6537.9237.1137.4036.97721,900
Feb 23, 201836.9237.8636.8237.6637.231,008,600
Feb 22, 201836.2637.2736.0136.7036.281,282,700
Feb 21, 201835.5037.3235.5035.8835.471,977,600
Feb 20, 201836.1536.3635.4835.5735.161,432,800
Feb 16, 201836.3036.8536.1436.7736.35805,000
Feb 15, 201835.8536.4735.7636.3735.96463,400
Feb 14, 201835.6735.8235.2235.6535.24601,800
Feb 13, 201835.8536.0235.4835.9635.55567,900
Feb 12, 201835.6235.9534.5235.8935.481,164,900
Feb 09, 201835.0535.6934.8235.4835.081,846,100
Feb 08, 201835.6036.1434.7934.8034.401,501,700
Feb 07, 201835.9536.5335.6735.6835.27735,700
Feb 06, 201835.8536.6235.3635.9435.531,148,700
Feb 05, 201837.1837.3336.0636.1935.78881,800
Feb 02, 201837.1137.3836.7637.2436.82959,600
Feb 01, 201838.0438.5137.2737.3536.92831,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...