$44.75 -0.29 (%) American Campus Communities Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACC historical data

Date Open High Low Close Volume
4/29/201644.7744.8244.2944.75521,577
4/28/201645.0245.5444.6945.04290,671
4/27/201645.5845.7644.9145.30690,408
4/26/201644.1745.9844.0045.48944,897
4/25/201644.0445.0443.9545.02985,760
4/22/201643.9644.4743.7444.10887,609
4/21/201644.4544.8543.6643.841,025,301
4/20/201645.6845.6844.4244.49680,760
4/19/201645.4445.7445.2445.56662,383
4/18/201645.2345.4944.8845.22842,641
4/15/201645.2145.4345.0845.21951,171
4/14/201645.1145.3344.5245.251,087,907
4/13/201646.5646.5644.9245.241,001,404
4/12/201646.3746.3846.0546.27828,757
4/11/201646.6946.8246.1846.21986,579
4/8/201646.4546.7446.1446.64567,630
4/7/201645.9446.3045.7246.26483,602
4/6/201645.7446.1645.5846.111,057,805
4/5/201645.7846.0045.6545.88664,456
4/4/201646.6646.8746.0346.19831,487
4/1/201646.7546.8145.9946.62921,605
3/31/201646.4647.1246.3347.091,377,093
3/30/201646.3846.5545.7746.461,167,377
3/29/201645.8246.2545.5346.251,383,839
3/28/201645.1945.8444.9845.70504,380
3/24/201645.3545.3544.9345.14507,329
3/23/201645.8645.9745.2545.37858,501
3/22/201645.6346.7145.4445.901,721,040
3/21/201646.0546.4045.5345.741,113,802
3/18/201646.8047.1846.4746.561,912,228
3/17/201646.7247.0546.1146.971,088,541
3/16/201645.3746.8245.2746.671,175,960
3/15/201644.8845.8044.8745.57639,818
3/14/201645.1345.3644.7645.04568,992
3/11/201644.4445.1744.1545.14740,321
3/10/201644.1244.2343.5543.88556,808
3/9/201643.4544.2743.1244.03692,342
3/8/201643.7843.9943.2543.37757,201
3/7/201643.5644.0443.4643.70843,760
3/4/201644.2744.2743.5543.731,036,300
3/3/201644.9345.0443.6944.321,761,936
3/2/201644.1545.0544.0044.88947,358
3/1/201644.0344.6243.7444.261,012,002
2/29/201643.9544.7543.7643.771,710,235
2/26/201644.1244.4143.9143.941,121,514
2/25/201642.9744.1442.9144.12811,865
2/24/201642.7543.1242.5942.89607,165
2/23/201643.5043.9942.2042.811,257,509
2/22/201643.7844.2043.2943.471,231,981
2/19/201643.1643.7142.9943.631,202,022
2/18/201643.2043.4942.8843.221,425,667
2/17/201643.6243.9443.0343.051,429,960
2/16/201643.1843.5542.3843.522,273,224
2/12/201642.4542.8742.1142.822,185,858
2/11/201642.8743.4941.9742.081,510,325
2/10/201643.4043.8643.3443.343,396,573
2/9/201642.6643.7042.0443.292,468,931
2/8/201643.3043.4941.9042.972,683,074
2/5/201643.1343.4442.9943.021,695,778
2/4/201642.9343.2542.4943.171,620,472
2/3/201643.3244.0843.0343.154,699,445
2/2/201642.0943.3042.0043.1714,859,039
2/1/201641.9942.6741.8542.421,321,388
1/29/201640.9942.4440.3842.201,333,715
1/28/201640.8641.0539.9340.63740,186
1/27/201641.3241.3240.2940.66846,868
1/26/201640.3441.3540.3441.33766,602
1/25/201640.4440.9640.1140.24622,168
1/22/201639.6940.6139.6940.44905,823
1/21/201639.9740.1539.2339.39736,095
1/20/201640.2140.4638.7739.771,130,247
1/19/201639.5040.6939.3940.55743,023
1/15/201638.9639.3538.6339.33503,416
1/14/201639.7139.8539.1639.43484,906
1/13/201640.2440.5339.6539.68616,940
1/12/201640.9040.9039.8040.16827,846
1/11/201640.5641.0840.4940.76606,509
1/8/201641.2541.4440.4540.51405,046
1/7/201641.2741.6341.0541.11861,360
1/6/201641.2741.8641.1841.84791,841
1/5/201640.6541.9540.6441.61817,112
1/4/201641.2642.0040.3740.68760,397
1/4/201618.7518.7518.7518.750
12/31/201541.5441.9941.3041.34678,909
12/31/201518.7518.7518.7518.750
12/30/201541.5541.9141.3041.45467,402
12/30/201518.7518.7518.7518.750
12/29/201540.5041.6040.4941.57937,672
12/29/201518.7518.7518.7518.750
12/28/201540.3040.4539.7740.40756,010
12/24/201540.2540.3940.0440.38213,560
12/24/201518.7518.7518.7518.750
12/23/201539.8540.5039.8140.32691,454
12/23/201518.7518.7518.7518.750
12/22/201539.7540.1939.3739.81930,401
12/22/201518.7418.7518.7418.7599,200
12/21/201540.5240.5939.3739.671,053,989
12/21/201518.7418.7518.7418.74101,808
12/18/201540.8040.8240.1840.351,224,698
12/18/201518.7318.7418.7318.74483,656
  • Showing 1-100 of 2,431 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center