$39.29 -1.22 (%) American Campus Communities Inc - NYSE

May. 5, 2015 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACC historical data

Date Open High Low Close Volume
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
4/23/201541.7042.1041.6542.08481,226
4/23/20157.457.457.437.4318,900
4/22/201541.2441.7441.1741.74787,994
4/22/20157.457.497.447.4412,295
4/21/201541.3541.5041.0941.27301,334
4/21/20157.427.497.397.4919,561
4/20/201541.1441.2940.9841.16505,256
4/20/20157.397.437.367.3914,161
4/17/201541.2041.3640.8141.09446,956
4/17/20157.357.437.357.439,043
4/16/201541.0341.5640.8341.39490,684
4/16/20157.277.497.277.4020,982
4/15/201541.6241.6341.1441.18486,315
4/15/20157.327.407.277.3528,036
4/14/201541.6841.8441.4941.54505,317
4/14/20157.397.407.257.32107,337
4/13/201541.7941.9341.5041.51411,606
4/13/20157.347.437.347.4085,158
4/10/201542.1242.4541.7341.83338,568
4/10/20157.187.407.187.3758,878
4/9/201542.7542.8241.7741.87499,361
4/9/20157.277.307.187.189,455
4/8/201543.3143.3142.7942.83600,508
4/8/20157.157.267.147.2015,567
4/7/201543.6343.6943.1143.121,016,286
4/7/20157.177.207.127.186,870
4/6/201543.5543.8043.3643.67873,736
4/6/20157.197.197.157.158,345
4/2/201542.8443.4842.6843.36665,393
4/2/20157.207.207.137.1518,079
4/1/201542.9242.9742.4942.84911,874
4/1/20157.207.237.077.1529,880
3/31/201542.6243.0242.5842.871,335,913
3/31/20157.237.237.017.2029,258
3/30/201542.1942.8041.9442.77580,589
3/30/20157.227.257.157.1620,474
3/27/201541.8542.1941.7042.08505,244
3/27/20157.257.277.227.2213,696
3/26/201541.9042.1141.6441.79439,049
3/26/20157.327.387.267.2615,661
3/25/201542.6542.9041.9141.99639,378
3/25/20157.437.437.317.3522,010
3/24/201543.4243.4442.5842.58689,776
3/24/20157.407.417.337.3411,004
3/23/201543.7544.1343.4943.49623,759
3/23/20157.497.537.367.4315,364
3/20/201542.4043.8342.3443.762,783,628
3/20/20157.507.517.437.4414,437
3/19/201542.5842.8942.2642.26756,569
3/19/20157.507.507.427.494,565
3/18/201541.7942.8841.4942.77636,750
3/18/20157.507.547.487.4813,403
3/17/201541.7741.9541.4941.78566,618
3/17/20157.487.547.467.5313,951
3/16/201541.3841.9841.0041.80623,042
3/16/20157.457.497.437.4318,807
3/13/201541.3341.3440.8941.17461,230
3/13/20157.437.507.437.4914,108
3/12/201541.1941.4240.9141.34588,835
3/12/20157.487.497.437.4834,851
3/11/201540.7841.0540.5640.94911,098
3/11/20157.377.457.357.458,225
3/10/201540.6041.1040.5640.75823,319
3/10/20157.387.437.337.3311,809
3/9/201540.2640.7640.1640.66714,476
3/9/20157.407.467.347.469,376
3/6/201540.4440.4439.6140.121,392,652
3/6/20157.487.497.257.3420,292
3/5/201541.0141.4341.0141.06721,266
3/5/20157.487.487.457.465,975
3/4/201541.3041.4140.7640.92521,319
3/4/20157.487.497.427.448,175
3/3/201541.2841.4741.0241.41433,231
3/3/20157.417.497.417.4412,291
3/2/201541.3941.8341.2141.44528,149
3/2/20157.437.487.407.4520,141
2/27/201541.0841.3440.7641.271,190,714
2/27/20157.417.457.307.4012,003
2/26/201541.5541.5940.9941.01760,963
2/26/20157.337.407.337.3813,185
2/25/201541.7342.0241.4441.54871,915
2/25/20157.267.377.267.3534,587
2/24/201542.2742.2741.4541.69659,358
2/24/20157.487.507.387.3912,702
2/23/201542.3642.6542.0842.47757,226
2/23/20157.467.507.427.4714,127
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center