$40.75 +0.10 (%) American Campus Communities Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACC historical data

Date Open High Low Close Volume
12/19/201440.6640.9340.6040.751,855,381
12/19/20147.007.066.976.9726,310
12/18/201440.3840.6640.3340.65742,412
12/18/20147.017.016.887.0117,727
12/17/201439.6340.3339.5340.201,230,843
12/17/20146.857.036.846.9616,879
12/16/201439.9239.9439.2539.591,545,214
12/16/20146.786.936.786.9318,705
12/15/201440.2540.2939.4539.871,306,765
12/15/20146.987.006.726.7563,475
12/12/201440.4640.5640.2240.251,914,856
12/12/20146.926.966.896.9026,787
12/11/201440.3940.5540.1440.50821,363
12/11/20146.957.006.906.9141,368
12/10/201440.3040.5440.0740.36794,428
12/10/20147.007.016.956.9532,237
12/9/201440.2040.5640.2040.41966,565
12/9/20147.007.016.966.9729,466
12/8/201439.9040.5539.9040.35837,137
12/8/20147.017.096.987.0048,050
12/5/201439.8139.9939.4239.98563,418
12/5/20146.987.026.987.0130,099
12/4/201439.8340.0539.6939.97646,488
12/4/20147.007.016.977.0030,403
12/3/201439.7239.8739.4839.83360,367
12/3/20146.987.036.987.0332,059
12/2/201439.7239.8139.3339.72697,106
12/2/20147.007.026.976.9725,743
12/1/201439.9740.2539.7539.80637,702
12/1/20147.007.056.997.0130,112
11/28/201440.0540.4239.8540.00373,834
11/28/20147.017.076.937.0623,717
11/27/20147.057.066.987.0269,495
11/26/201439.7040.0439.7039.97782,109
11/26/20146.977.116.977.0634,109
11/25/201439.8339.8339.5839.60528,407
11/25/20147.077.137.007.1023,994
11/24/201439.4639.8639.2839.83663,191
11/24/20147.017.066.927.00131,776
11/21/201438.8739.4238.6439.36760,466
11/21/20147.007.056.987.0019,851
11/20/201438.7038.7738.3538.65699,029
11/20/20146.987.036.957.0118,030
11/19/201438.5638.7838.3438.64709,269
11/19/20147.007.006.856.9240,725
11/18/201438.7838.8638.5538.70895,418
11/18/20147.007.016.926.9735,057
11/17/201438.9439.1238.7038.76951,946
11/17/20147.007.006.957.0019,066
11/14/201439.2739.4438.8238.97479,503
11/14/20146.977.006.956.9715,649
11/13/201439.2839.5339.1539.37584,003
11/13/20147.007.006.966.9915,457
11/12/201439.5739.6139.0939.23591,877
11/12/20147.007.006.976.997,982
11/11/201439.6239.7739.4139.56661,787
11/11/20146.967.006.956.9612,923
11/10/201439.0539.6638.8539.64773,515
11/10/20147.007.006.957.0012,095
11/7/201439.3339.6639.1239.46808,542
11/7/20147.007.006.926.988,995
11/6/201439.3239.6039.2039.31785,561
11/6/20147.117.116.946.9410,510
11/5/201440.0040.0539.2039.44740,930
11/5/20147.107.137.057.1013,192
11/4/201439.6739.9039.3339.87575,025
11/4/20147.157.156.967.01218,947
11/3/201439.3039.6539.2239.60791,674
11/3/20147.107.287.107.2029,995
10/31/201439.2839.5538.9139.271,033,007
10/31/20146.917.256.917.21302,405
10/30/201438.8839.1238.6739.121,189,550
10/30/20146.926.956.906.947,864
10/29/201438.9839.2338.6338.88989,885
10/29/20146.966.976.906.906,766
10/28/201438.9339.0338.7239.00864,399
10/28/20146.956.956.926.9310,565
10/27/201438.6038.9138.3238.901,295,539
10/27/20146.946.986.886.989,425
10/24/201438.6138.7738.2338.561,628,222
10/24/20146.946.956.906.9427,444
10/23/201439.2639.3738.7538.811,143,871
10/23/20146.876.996.876.98177,543
10/22/201439.5039.6038.9039.041,989,831
10/22/20146.926.946.896.8917,817
10/21/201439.2039.6039.1639.59893,655
10/21/20146.976.976.906.9517,718
10/20/201438.4939.2138.4839.20816,866
10/20/20146.886.976.886.9112,865
10/17/201439.0039.0138.3138.61882,378
10/17/20147.007.006.886.9214,392
10/16/201438.5238.7638.2038.65898,880
10/16/20146.867.006.826.9415,974
10/15/201438.4939.1338.2238.77966,660
10/15/20146.936.986.826.8970,959
10/14/201438.3939.0338.2438.73832,444
10/14/20146.927.056.927.009,550
10/13/201437.6138.3837.4538.161,093,833
10/10/201437.4637.9837.3837.491,015,234
10/10/20146.946.976.846.9119,490
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center