$35.00 -0.05 (%) American Campus Communities Inc - NYSE

Aug. 28, 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
8/28/201535.0935.3134.8235.00822,387
8/28/20158.488.608.428.6015,384
8/27/201534.4535.5233.9635.051,280,916
8/27/20158.358.508.228.4021,600
8/26/201534.2834.4733.5734.191,634,065
8/26/20158.058.258.008.2425,518
8/25/201535.5935.6633.7133.741,769,035
8/25/20158.098.097.968.0544,200
8/24/201536.2136.2135.0135.181,533,520
8/24/20157.928.107.897.9946,746
8/21/201537.3137.5236.9636.961,239,555
8/21/20158.108.167.877.9222,394
8/20/201537.3837.8237.0537.51970,341
8/20/20158.228.488.178.1817,340
8/19/201537.3937.7037.2437.55676,073
8/19/20158.358.388.218.2224,959
8/18/201537.5937.7437.3837.61677,188
8/18/20158.308.468.308.4317,590
8/17/201537.4237.7237.1037.68687,618
8/17/20158.508.508.358.3553,931
8/14/201537.0837.4436.8237.41586,225
8/14/20158.438.438.348.3919,795
8/13/201536.8337.2436.4637.08728,750
8/13/20158.388.428.348.405,005
8/12/201537.0837.2536.6637.241,028,622
8/12/20158.328.398.298.388,099
8/11/201536.7937.1936.7337.16707,873
8/11/20158.548.548.338.3419,178
8/10/201537.2737.3736.6636.82586,031
8/10/20158.308.518.308.5013,592
8/7/201536.7137.1936.3637.14754,618
8/7/20158.288.308.248.2827,850
8/6/201536.6336.8036.1136.75637,000
8/6/20158.288.408.288.3422,000
8/5/201537.1837.3036.5536.63754,591
8/5/20158.418.428.308.319,050
8/4/201537.5237.6136.9637.10970,279
8/4/20158.448.458.408.4014,751
8/3/201537.3937.5937.3037.511,017,828
7/31/201537.4137.5037.0737.32938,133
7/31/20158.418.508.358.5020,421
7/30/201537.6837.7637.0837.09827,150
7/30/20158.448.488.408.4515,800
7/29/201537.6137.8236.9337.811,269,101
7/29/20158.418.588.418.5538,615
7/28/201538.3538.7137.5937.701,168,820
7/28/20158.358.548.358.4539,104
7/27/201538.8039.0038.5538.671,046,007
7/27/20158.168.348.158.2533,934
7/24/201538.7739.0238.6838.731,135,985
7/24/20158.268.368.188.1820,030
7/23/201539.1939.2738.6638.86639,331
7/23/20158.418.528.278.2818,504
7/22/201539.1639.5739.1639.27639,961
7/22/20158.658.658.448.4423,460
7/21/201539.4939.6739.1339.16659,803
7/21/20158.728.728.618.6155,296
7/20/201538.9239.4238.7539.421,032,238
7/20/20158.768.798.668.7565,214
7/17/201538.9739.0038.6838.971,088,136
7/17/20158.658.748.588.6643,613
7/16/201539.1039.3338.8038.961,082,622
7/16/20158.508.558.398.5559,345
7/15/201538.9739.1838.7238.98804,346
7/15/20158.458.528.358.5056,895
7/14/201538.5539.2438.1939.101,718,754
7/14/20158.558.558.358.4555,569
7/13/201538.6638.9638.2338.461,249,036
7/13/20158.608.648.448.4659,814
7/10/201538.1038.5137.8538.371,497,731
7/10/20158.218.328.178.3233,483
7/9/201538.3838.5037.9738.051,063,716
7/9/20158.208.288.158.1518,742
7/8/201538.1338.3938.1038.231,221,439
7/8/20158.298.298.158.1656,160
7/7/201538.7939.1238.2538.363,323,207
7/7/20158.208.328.148.3245,960
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
  • 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!