American Campus Communities Inc $39.51

down -0.01


29/8/2014 04:03 PM  |  NYSE : ACC  
Industries : Real Estate / Reit - Residential
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACC historical data

Date Open High Low Close Volume
8/29/201439.5239.6339.3839.51524,595
8/29/20147.297.307.177.2532,162
8/28/201439.4539.6339.3739.52435,143
8/28/20147.277.367.237.3030,897
8/27/201439.3139.4739.2139.43347,056
8/27/20147.397.397.277.3331,555
8/26/201439.1439.5039.1439.27409,238
8/26/20147.487.487.377.4028,024
8/25/201439.1639.4138.9239.13392,056
8/25/20147.407.477.377.4719,742
8/22/201439.3139.3938.9839.09453,884
8/22/20147.397.477.397.4015,129
8/21/201439.4939.7039.2239.30509,072
8/21/20147.297.477.267.4276,225
8/20/201439.1539.5638.9639.44556,970
8/20/20147.257.367.167.2941,880
8/19/201439.1139.2438.8839.14407,692
8/19/20147.597.597.317.3160,505
8/18/201438.4739.0638.2539.03964,528
8/18/20147.627.637.567.5746,251
8/15/201438.3938.6938.1038.23648,451
8/15/20147.527.567.507.5616,769
8/14/201438.6138.6438.0138.30494,256
8/14/20147.527.597.527.5341,833
8/13/201437.8238.5937.8238.50520,160
8/13/20147.427.587.387.52292,771
8/12/201438.2738.5537.9138.06560,720
8/12/20147.287.397.287.394,350
8/11/201438.3038.6338.2138.29458,005
8/11/20147.307.357.287.2924,125
8/8/201438.1738.3637.8538.29516,302
8/8/20147.197.307.197.289,155
8/7/201438.0638.1837.8238.01474,208
8/7/20147.147.207.147.197,600
8/6/201438.0638.1137.8537.89622,842
8/6/20147.297.297.157.2017,274
8/5/201438.4938.5038.0538.08616,415
8/5/20147.307.307.227.239,055
8/4/201438.5638.6238.1738.54534,112
8/1/201438.8938.9938.1538.431,372,089
8/1/20147.247.317.247.2511,237
7/31/201439.4839.5038.9038.92630,226
7/31/20147.257.297.177.2114,275
7/30/201439.9640.1439.3839.63473,477
7/30/20147.277.357.257.2513,903
7/29/201440.0440.3439.9539.95400,199
7/29/20147.327.357.257.3326,195
7/28/201440.1040.1039.8240.06408,648
7/28/20147.367.367.317.3112,935
7/25/201440.2640.4139.9440.02466,839
7/25/20147.357.457.337.3822,808
7/24/201440.3140.4340.2240.26450,018
7/24/20147.227.357.157.30340,651
7/23/201440.5040.5040.0440.30767,942
7/23/20147.237.327.207.2522,714
7/22/201440.1540.7440.0140.101,284,946
7/22/20147.177.277.177.2325,319
7/21/201439.8840.1439.6140.00530,175
7/21/20147.157.227.137.2119,184
7/18/201439.8040.0439.7239.90311,683
7/18/20147.307.307.117.2017,985
7/17/201439.8239.9939.7239.77345,770
7/17/20147.287.307.247.2428,784
7/16/201439.7339.9339.3939.92602,431
7/16/20147.317.317.247.2817,587
7/15/201439.4039.6539.2639.64248,942
7/15/20147.287.317.267.274,723
7/14/201439.4139.5639.1739.49352,124
7/14/20147.287.407.287.3014,302
7/11/201439.1239.4438.8939.38367,110
7/11/20147.367.397.307.3716,244
7/10/201438.9539.2638.7939.11479,513
7/10/20147.317.417.257.3023,055
7/9/201439.0839.2438.7339.16377,478
7/9/20147.287.307.207.2535,889
7/8/201438.5538.9838.4938.97554,054
7/8/20147.307.307.217.2821,022
7/7/201438.3538.6838.3338.47555,256
7/7/20147.357.377.267.2746,096
7/4/20147.347.457.347.375,439
7/3/201438.7238.8938.1638.40281,933
7/3/20147.397.427.357.3615,994
7/2/201439.0839.0838.5538.77445,245
7/2/20147.487.487.367.3727,766
7/1/201438.3139.2538.1939.141,556,799
6/30/201438.6738.7938.0538.24970,150
6/30/20147.457.457.427.436,640
6/27/201438.4338.6938.2838.66615,316
6/27/20147.507.507.497.5011,875
6/26/201438.4338.4838.2338.43641,845
6/26/20147.447.507.397.5015,006
6/25/201438.2838.4638.1638.40724,825
6/25/20147.377.457.377.4112,240
6/24/201438.3738.4138.1538.28726,662
6/24/20147.447.457.397.3910,909
6/23/201438.1738.7037.9938.30761,210
6/23/20147.417.437.377.4117,444
6/20/201437.9938.1337.8938.07886,448
6/20/20147.497.497.407.4020,995
6/19/201438.1838.1837.8437.931,158,949
Trading Center