American Campus Communities Inc $39.95

down -0.11


29/7/2014 04:00 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
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
6/19/20147.487.507.407.4221,902
6/18/201438.0338.3837.7438.09820,784
6/18/20147.457.507.457.507,655
6/17/201437.9938.1437.8237.89570,927
6/17/20147.457.507.447.4517,808
6/16/201438.4538.4537.9237.98415,193
6/16/20147.547.557.447.4419,569
6/13/201438.3938.5337.9238.34508,216
6/13/20147.517.547.457.4729,233
6/12/201438.0738.3937.8338.23388,823
6/12/20147.517.597.507.5029,558
6/11/201438.1538.4137.7638.05546,782
6/11/20147.537.597.517.5625,323
6/10/201438.5038.6438.1038.25562,246
6/10/20147.687.697.527.5245,321
6/9/201439.0839.2238.4038.59516,846
6/9/20147.707.717.627.7032,406
6/6/201439.6739.6839.0439.10434,532
6/6/20147.797.807.707.7011,800
6/5/201438.9139.6438.8039.61438,215
6/5/20147.697.827.657.8225,731
6/4/201438.8239.1238.6439.02429,698
6/4/20147.647.707.597.6929,764
6/3/201439.4739.4738.8038.87378,033
6/3/20147.487.637.487.6135,080
6/2/201438.8839.1438.7839.12351,609
6/2/20147.687.687.457.50389,123
5/30/201438.6539.0038.4938.84717,578
5/30/20147.677.677.457.6630,105
5/29/201438.3738.6236.8638.58292,494
5/29/20147.717.717.487.5432,540
5/28/201438.6538.7938.0838.47433,881
5/28/20147.737.737.607.6619,785
5/27/201438.5438.6938.3638.66254,642
5/27/20147.857.867.737.7531,381
5/26/20147.817.897.817.8311,850
5/23/201438.1538.6038.1138.49251,716
5/23/20147.907.907.837.8525,293
5/22/201438.2038.4537.9538.11358,660
5/22/20147.897.897.847.886,361
5/21/201438.8739.0038.0838.09432,517
5/21/20147.837.907.837.9041,714
5/20/201439.0639.3838.5738.71435,840
5/20/20147.837.907.837.9020,823
5/19/201439.0739.1138.7739.07446,790
Trading Center