$43.68 +0.39 (%) American Campus Communities Inc - NYSE

Feb. 10, 2016 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACC historical data

Date Open High Low Close Volume
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
12/17/201540.6640.9440.5740.90458,614
12/17/201518.5618.8018.5618.73543,622
12/16/201539.8740.8339.7240.69507,369
12/16/201518.6218.6218.5218.5537,017
12/15/201539.1239.8239.0639.71637,654
12/15/201518.4918.6018.4918.5872,657
12/14/201538.2338.9638.0738.91807,553
12/14/201518.4818.5418.4718.5097,565
12/11/201537.9338.3037.7538.29874,143
12/11/201518.5018.5718.4518.5787,338
12/10/201538.3538.6138.0138.05841,192
12/10/201518.5018.5518.5018.5538,850
12/9/201538.5338.8238.1038.27689,881
12/9/201518.4818.5318.4518.500
12/8/201538.7438.8238.3638.65719,271
12/8/201518.3818.4918.3818.4886,719
12/7/201538.9338.9538.4738.73832,333
12/7/201518.4218.4218.3218.39113,064
12/4/201538.7439.2938.6638.971,024,987
12/4/201518.4018.4218.3818.420
12/3/201539.0139.4038.4738.631,412,150
12/3/201518.4118.4218.3918.400
12/2/201540.6640.7839.9939.991,039,736
12/2/201518.4718.4718.3918.4013,613
12/1/201540.5540.8140.4140.78612,194
12/1/201518.5018.5118.4018.4858,907
11/30/201540.7041.0540.2740.401,026,228
11/30/201518.4518.5218.4518.50256,719
11/27/201540.3540.8140.3340.55386,593
11/27/201518.4418.5118.4218.4526,940
11/26/201518.4018.4418.3518.4418,222
11/25/201540.2840.6540.1740.41518,951
11/25/201518.4018.4318.3518.4024,076
11/24/201540.2240.3439.7840.24605,315
11/24/201518.3318.4018.3118.4053,319
11/23/201540.5040.7440.2440.45422,977
11/23/201518.3718.4018.3418.3654,086
11/20/201540.0340.4839.9440.48408,878
11/20/201518.3718.4218.3518.388,551
11/19/201539.7239.9239.3639.88470,035
11/19/201518.4318.4318.4018.428,693
11/18/201539.2239.6538.9239.62450,796
11/18/201518.3918.4318.3918.4116,739
11/17/201539.0439.7238.9039.20424,877
11/17/201518.3218.4418.3218.43286,663
11/16/201538.7939.4338.6439.16469,017
11/16/201518.3418.3618.3318.3321,348
11/13/201539.1339.2838.6238.66392,374
11/13/201518.3718.4518.3418.3780,012
11/12/201539.2639.6038.9939.00438,874
11/12/201518.3018.3518.3018.320
11/11/201539.8240.1139.2339.78747,422
11/11/201518.3118.3418.3018.3012,163
11/10/201538.9639.9238.9639.82930,831
11/10/201518.3218.3518.3018.3431,435
11/9/201539.5440.0038.6038.94598,083
  • Showing 1-100 of 2,486 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center