ACC - American Campus Communities, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201841.0341.2140.7641.0641.06153,699
Sep 24, 201842.0042.0540.8840.9940.99597,600
Sep 21, 201841.9342.4641.5542.0342.03932,200
Sep 20, 201841.4041.9841.2041.9441.94421,200
Sep 19, 201842.4042.4041.3341.3941.39712,500
Sep 18, 201842.3842.6542.0042.3642.36614,000
Sep 17, 201842.2042.5042.0242.4342.43419,700
Sep 14, 201842.4042.6041.8342.2642.26536,400
Sep 13, 201842.7242.8742.3542.4642.46432,900
Sep 12, 201842.7242.8742.3542.5442.54590,300
Sep 11, 201842.0042.8941.9342.7042.70720,500
Sep 10, 201841.9242.3141.8642.1142.11713,000
Sep 07, 201841.9842.0941.5541.6641.66428,100
Sep 06, 201841.9642.2841.7542.1942.19469,100
Sep 05, 201841.4742.0641.2541.8941.89451,700
Sep 04, 201841.7942.0041.3241.5441.54531,200
Aug 31, 201841.9942.2341.8441.9341.93630,900
Aug 30, 201842.3142.3141.7941.8541.85366,400
Aug 29, 201842.2542.4442.1442.2142.21468,000
Aug 28, 201841.9342.5041.7542.4942.49462,100
Aug 27, 201841.9842.1141.6341.9741.97547,100
Aug 24, 201841.5241.9641.5141.9341.93315,000
Aug 23, 201841.6341.7241.4541.5141.51280,500
Aug 22, 201841.6141.6641.4041.5941.59289,300
Aug 21, 201841.9942.0641.5341.6141.61520,300
Aug 20, 201842.2042.4542.0542.0842.08593,800
Aug 17, 201841.4742.0841.3642.0742.07384,200
Aug 16, 201841.4541.5941.1241.4341.43476,600
Aug 15, 201841.1941.6741.1441.4741.47509,400
Aug 14, 201840.8041.3640.7041.2441.24563,400
Aug 13, 201840.5042.0440.4540.7740.77759,500
Aug 10, 201840.8641.0940.5340.5340.53553,800
Aug 10, 20180.46 Dividend
Aug 09, 201841.5041.5341.1741.3440.88436,900
Aug 08, 201841.5841.6141.4041.4641.00438,200
Aug 07, 201841.2641.6241.0941.5441.08624,700
Aug 06, 201841.2841.4441.0341.3440.88589,700
Aug 03, 201840.8441.2840.7441.2840.82516,000
Aug 02, 201840.8341.0940.6640.8740.42463,600
Aug 01, 201840.9241.1040.3540.9440.48815,700
Jul 31, 201840.9141.6040.7841.2540.791,026,200
Jul 30, 201840.7440.8940.5040.7140.26947,600
Jul 27, 201841.0841.2240.6040.6840.23729,200
Jul 26, 201840.8841.2640.8841.0040.54675,400
Jul 25, 201840.7141.0240.6040.8340.381,527,300
Jul 24, 201841.0041.1339.7040.6040.151,850,300
Jul 23, 201841.9742.1041.6041.7741.31637,500
Jul 20, 201842.6542.7441.9842.0541.58548,100
Jul 19, 201842.1843.0542.1542.6942.21607,000
Jul 18, 201842.2942.6442.0942.3141.84571,900
Jul 17, 201843.0043.3042.4942.5442.07598,200
Jul 16, 201842.7042.9742.4442.8242.341,055,800
Jul 13, 201842.9742.9942.6242.7042.22822,100
Jul 12, 201843.0043.0142.7642.7942.31742,400
Jul 11, 201842.8643.2442.8342.9542.47573,400
Jul 10, 201842.8343.1842.7442.9142.43967,200
Jul 09, 201843.1743.2042.4842.7542.27911,800
Jul 06, 201843.2943.4443.1343.1742.69545,500
Jul 05, 201842.8443.1742.6943.1242.64735,700
Jul 03, 201842.6243.1742.4342.7742.29482,100
Jul 02, 201842.8142.9342.2042.6242.15997,700
Jun 29, 201842.8243.3042.5642.8842.401,173,800
Jun 28, 201842.6943.0242.3942.9442.461,854,500
Jun 27, 201843.0943.1642.5642.5742.101,402,000
Jun 26, 201843.3643.4642.9842.9942.51949,500
Jun 25, 201843.2043.4542.9243.3042.821,892,000
Jun 22, 201842.9543.1742.6643.0842.601,030,300
Jun 21, 201842.8242.9242.5242.8342.35752,000
Jun 20, 201842.7142.9842.4042.7642.28793,300
Jun 19, 201842.7743.1842.4542.5742.101,176,700
Jun 18, 201842.5743.3942.5743.0842.60953,300
Jun 15, 201843.0943.5842.6342.7242.241,563,500
Jun 14, 201843.2143.4542.5842.7642.281,634,200
Jun 13, 201842.5642.9441.5142.8342.351,729,200
Jun 12, 201842.1042.9142.0342.5042.03790,000
Jun 11, 201842.3242.4041.8242.2341.76575,100
Jun 08, 201841.5842.5541.5842.3741.901,164,300
Jun 07, 201841.5641.6741.1841.5641.10925,900
Jun 06, 201841.2541.5841.1241.5041.04775,100
Jun 05, 201841.6941.8541.3741.4140.95779,700
Jun 04, 201841.1541.6541.0041.6441.181,334,500
Jun 01, 201840.1041.3239.8941.0040.541,769,200
May 31, 201840.1140.2339.7940.1039.65914,400
May 30, 201838.8640.2738.7440.2739.821,303,100
May 29, 201838.2838.9938.0838.9038.471,094,000
May 25, 201838.3938.6838.2638.3037.87423,800
May 24, 201838.4338.5238.0638.3237.89604,500
May 23, 201837.5838.7937.3738.3037.87755,400
May 22, 201837.2837.8237.0837.4837.06731,000
May 21, 201836.9537.4536.6437.2136.80593,400
May 18, 201837.3537.4536.8336.8536.441,024,000
May 17, 201837.6137.9337.1537.2136.80775,700
May 16, 201838.3438.3437.5337.6037.181,316,500
May 15, 201839.0639.0838.1738.1837.76716,200
May 14, 201839.7639.8139.1939.3638.92573,500
May 11, 201839.9940.3339.7139.8339.39559,200
May 11, 20180.46 Dividend
May 10, 201840.1440.3339.8540.3239.42478,900
May 09, 201839.8240.2139.7039.7838.89810,800
May 08, 201839.8840.0439.6539.8438.95542,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...