$38.80 +0.32 (%) American Campus Communities Inc - NYSE

Jul. 6, 2015 | 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
7/6/201538.4138.9838.3738.80698,549
7/6/20158.218.288.168.2816,270
7/3/20158.158.258.148.2420,450
7/2/201538.9239.2938.4138.48637,344
7/2/20158.118.158.068.1529,548
7/1/201537.6938.6437.5638.641,095,618
6/30/201538.2138.2137.5937.691,080,225
6/30/20158.148.158.008.0239,132
6/29/201538.4638.7937.9637.99685,246
6/29/20158.228.288.108.1348,055
6/26/201538.3238.7938.1838.57841,106
6/26/20158.008.157.998.1566,908
6/25/201538.6438.8138.3338.36730,608
6/25/20157.998.067.998.0064,650
6/24/201538.7639.1038.6538.66684,053
6/24/20157.908.007.907.9549,740
6/23/201538.8739.0038.5938.76905,240
6/23/20157.877.957.837.9048,512
6/22/201539.6340.0139.0539.08693,496
6/22/20157.837.887.807.8364,600
6/19/201539.6039.7539.2939.541,159,605
6/19/20157.827.857.707.8066,802
6/18/201539.1339.9139.1039.71637,741
6/18/20157.807.937.787.78138,221
6/17/201538.9039.2138.5339.12502,445
6/17/20157.517.527.507.5012,410
6/16/201538.6738.9938.5638.86688,266
6/16/20157.477.547.467.5315,059
6/15/201538.8538.9938.5638.61421,284
6/15/20157.417.487.407.4011,672
6/12/201539.1839.3938.7938.85678,588
6/12/20157.497.527.427.4230,048
6/11/201539.0239.4238.8139.24884,659
6/11/20157.487.497.457.4513,259
6/10/201538.3838.9638.2238.74782,592
6/10/20157.507.507.407.4531,525
6/9/201538.5438.7338.2438.37543,788
6/9/20157.407.527.347.4239,250
6/8/201538.6738.9838.3838.66572,910
6/8/20157.427.457.377.3733,080
6/5/201538.3139.0237.8738.67755,809
6/5/20157.497.517.427.4534,300
6/4/201538.8139.1038.5938.81505,565
6/4/20157.407.487.337.4718,003
6/3/201539.4839.5838.8038.85954,463
6/3/20157.367.477.337.4514,600
6/2/201539.7539.8039.1139.59799,061
6/2/20157.397.437.317.3517,461
6/1/201539.0439.8638.9139.831,062,481
6/1/20157.457.457.397.4435,750
5/29/201539.5039.8438.9739.014,520,731
5/29/20157.417.467.357.4351,424
5/28/201539.3039.5038.9739.23915,499
5/28/20157.337.417.257.4013,267
5/27/201538.8439.3938.7039.33641,172
5/27/20157.427.427.257.3018,200
5/26/201539.1139.2138.6638.77888,566
5/26/20157.427.477.407.408,570
5/25/20157.427.477.427.4244,302
5/22/201539.0639.4038.8439.17517,279
5/22/20157.387.457.387.4211,300
5/21/201539.2039.4338.9539.12464,660
5/21/20157.507.517.357.3838,686
5/20/201539.3239.4339.0539.20560,606
5/20/20157.457.497.417.4622,520
5/19/201539.1639.4939.1339.22448,229
5/19/20157.457.457.397.4010,650
5/18/201539.3939.7639.2039.30513,956
5/15/201539.4439.9039.4439.54634,433
5/15/20157.267.457.267.3914,500
5/14/201538.8039.4738.7839.46477,492
5/14/20157.267.277.157.2315,986
5/13/201539.6639.9738.8038.92704,957
5/13/20157.207.297.197.1917,475
5/12/201539.3239.6338.9039.51591,030
5/12/20157.127.227.107.1516,509
5/11/201540.1740.4239.5339.58676,263
5/11/20157.137.157.117.1416,940
5/8/201540.6741.0440.3140.35724,855
5/8/20157.147.187.137.1558,809
5/7/201539.6040.3339.4540.17682,806
5/7/20157.147.187.137.1626,574
5/6/201539.3239.5139.1239.47727,165
5/6/20157.257.257.157.1848,674
5/5/201540.4040.4739.2639.35757,948
5/5/20157.417.427.217.2547,907
5/4/201540.5240.8340.4440.51634,334
5/4/20157.387.387.337.3813,760
5/1/201540.1440.6840.0740.35540,941
5/1/20157.407.477.317.36875,929
4/30/201541.2141.2839.9140.14930,662
4/30/20157.407.407.297.4018,919
4/29/201541.9142.2541.1041.28506,948
4/29/20157.407.427.357.429,565
4/28/201542.1442.6241.8642.29406,493
4/28/20157.447.447.437.44615
4/27/201542.2942.5242.2242.351,019,226
4/27/20157.407.447.407.403,341
4/24/201542.1742.3741.9042.21512,014
4/24/20157.417.457.357.369,150
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!