AMERICAN CAMPUS $38.65

down -0.79


19/6/2013 04:19 PM  |  NYSE : ACC  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ACC historical data

Date Open High Low Close Volume
6/18/2013 39.19 39.83 39.08 39.44 8092
6/17/2013 39.78 40.00 38.96 39.25 4159
6/14/2013 39.35 40.08 39.27 39.59 5693
6/13/2013 38.64 39.58 38.50 39.44 8281
6/12/2013 39.26 39.31 38.62 38.74 7912
6/11/2013 39.41 39.85 38.82 39.15 8438
6/10/2013 40.07 40.20 39.46 39.84 11016
6/7/2013 40.36 40.52 39.45 40.05 14427
6/6/2013 40.05 40.39 39.78 40.23 8926
6/5/2013 40.48 40.55 39.92 40.05 10821
6/4/2013 41.85 41.88 40.33 40.37 16162
6/3/2013 41.22 42.26 41.22 41.92 10520
5/31/2013 40.94 41.16 40.64 40.83 12349
5/30/2013 41.67 42.05 40.83 41.01 4894
5/29/2013 42.30 42.30 41.40 41.75 6024
5/28/2013 43.38 43.57 42.36 42.53 4781
5/24/2013 42.63 43.21 42.17 43.09 4673
5/23/2013 43.20 43.23 42.60 42.68 7780
5/22/2013 45.03 45.09 43.29 43.53 5687
5/21/2013 44.88 45.25 44.81 45.01 3288
5/20/2013 44.52 44.86 44.45 44.78 3392
5/17/2013 44.77 45.05 44.39 44.50 4708
5/16/2013 44.60 45.04 44.53 44.72 4867
5/15/2013 44.86 44.92 44.28 44.57 8605
5/14/2013 44.98 45.39 44.72 44.86 8234
5/13/2013 45.01 45.36 44.92 45.36 5397
5/10/2013 44.46 45.00 44.26 45.00 4997
5/9/2013 44.27 44.53 44.15 44.42 5566
5/8/2013 44.36 44.59 44.26 44.35 7088
5/7/2013 43.62 44.47 43.58 44.47 7698
5/6/2013 43.62 44.08 43.62 43.69 5204
5/3/2013 44.40 44.50 43.74 43.74 5771
5/2/2013 44.19 44.68 44.03 44.09 8188
5/1/2013 44.53 44.84 44.01 44.15 7838
4/30/2013 44.14 44.85 43.97 44.64 17028
4/29/2013 43.15 43.91 43.15 43.74 14223
4/26/2013 42.76 43.16 42.49 43.12 12866
4/25/2013 43.23 43.23 42.47 42.75 15505
4/24/2013 43.69 44.07 43.21 43.30 15453
4/23/2013 43.74 43.90 43.17 43.83 14474
4/22/2013 44.03 44.03 43.43 43.65 7312
4/19/2013 44.06 44.30 43.59 43.79 7176
4/18/2013 44.68 44.68 43.71 43.90 8722
4/17/2013 44.88 45.05 44.40 44.62 8862
4/16/2013 44.65 45.25 44.41 45.22 8612
4/15/2013 45.03 45.24 44.35 44.45 14416
4/12/2013 45.67 45.71 44.97 45.26 15814
4/11/2013 46.43 46.48 45.59 45.65 12239
4/10/2013 47.24 47.35 46.34 46.51 9259
4/9/2013 47.60 47.60 46.84 47.19 7533
4/8/2013 46.92 47.64 46.82 47.60 6019
4/5/2013 45.94 47.02 45.78 46.95 7812
4/4/2013 45.74 46.17 45.73 46.14 9618
4/3/2013 46.34 46.51 45.68 45.70 8549
4/2/2013 46.23 46.37 46.10 46.30 5418
4/1/2013 45.30 46.11 45.17 46.11 5997
3/28/2013 45.29 45.49 45.17 45.34 7050
3/27/2013 44.65 45.29 44.62 45.22 7544
3/26/2013 44.77 45.05 44.74 44.93 8077
3/25/2013 44.58 44.92 44.56 44.80 6900
3/22/2013 44.52 44.90 44.40 44.62 5731
3/21/2013 44.36 45.15 44.33 44.55 8606
3/20/2013 44.73 44.85 44.16 44.52 4810
3/19/2013 44.57 44.73 44.19 44.54 4768
3/18/2013 44.28 44.71 44.18 44.52 7640
3/15/2013 44.48 44.71 44.31 44.50 10392
3/14/2013 44.20 44.61 44.10 44.50 6662
3/13/2013 44.37 44.61 44.14 44.17 6173
3/12/2013 44.47 44.49 44.23 44.29 6115
3/11/2013 44.76 45.23 44.34 44.51 8491
3/8/2013 45.39 45.43 44.69 44.82 10003
3/7/2013 45.69 45.95 45.12 45.22 5601
3/6/2013 46.25 46.28 45.59 45.66 4760
3/5/2013 46.03 46.25 45.76 46.06 6013
3/4/2013 45.48 45.94 45.25 45.80 6593
3/1/2013 45.10 45.53 44.84 45.33 8929
2/28/2013 45.56 45.76 45.20 45.20 12629
2/27/2013 45.90 46.05 45.57 45.61 4474
2/26/2013 45.83 46.16 45.53 45.85 4797
2/25/2013 46.58 46.58 45.72 45.72 3119
2/22/2013 46.39 46.58 46.28 46.48 3118
2/21/2013 46.58 46.90 46.14 46.23 4636
2/20/2013 46.39 46.99 46.36 46.55 11790
2/19/2013 45.95 46.42 45.95 46.32 8093
2/15/2013 46.31 46.34 45.73 45.95 7612
2/14/2013 46.90 47.03 46.24 46.32 5837
2/13/2013 46.69 47.10 46.12 46.91 9641
2/12/2013 46.63 46.97 46.49 46.94 5883
2/11/2013 46.91 46.91 46.36 46.61 7341
2/8/2013 46.60 47.10 46.58 46.84 4592
2/7/2013 46.72 46.96 46.43 46.59 6037
2/6/2013 46.31 46.89 46.15 46.66 6750
2/5/2013 47.01 47.01 46.17 46.57 7897
2/4/2013 46.62 47.14 46.62 46.86 5093
2/1/2013 46.79 46.97 46.43 46.95 5660
1/31/2013 47.18 47.18 46.49 46.57 8214
1/30/2013 47.70 47.77 47.06 47.11 5660
1/29/2013 47.63 47.96 47.37 47.76 7709
1/28/2013 47.90 47.99 47.52 47.60 5463
1/25/2013 47.56 47.77 47.33 47.72 4710
Marketplace
Trading Center