$51.09 -0.32 (%) American Campus Communities Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201651.1051.4350.2951.09951,630
9/22/201650.7251.4950.6451.41997,094
9/21/201649.2350.1148.8950.071,087,194
9/20/201649.3049.3449.0049.23733,015
9/19/201648.2848.9348.1348.86543,961
9/16/201647.6248.1847.4948.111,056,468
9/15/201647.8248.2747.6447.95789,828
9/14/201647.9148.0147.2447.84564,254
9/13/201648.7248.8347.6647.70694,038
9/12/201648.3649.0448.2348.90712,270
9/9/201649.9149.9148.5648.57755,644
9/8/201651.3851.4650.5950.72455,230
9/7/201651.4852.1151.1951.69788,649
9/6/201651.2451.5850.9051.49873,612
9/2/201650.7451.3850.6750.98720,244
9/1/201650.0450.7249.7950.50822,343
8/31/201649.8850.4349.6750.11779,128
8/30/201650.3550.4149.5350.07632,256
8/29/201649.9150.6949.9150.25472,821
8/26/201650.5550.8049.4049.69519,695
8/25/201650.1750.8450.1750.51447,056
8/24/201650.3550.3549.7450.16791,195
8/23/201650.8050.9450.1950.30439,409
8/22/201650.4550.7050.0750.49751,584
8/19/201650.4850.6250.1150.38538,614
8/18/201650.9551.3749.9650.56959,428
8/17/201650.5251.0450.1750.97844,904
8/16/201651.1751.3050.3450.35928,701
8/15/201651.7752.0351.3151.40914,858
8/12/201651.3752.1351.2151.691,131,908
8/11/201652.3752.4750.9251.26667,409
8/10/201653.2553.2752.5352.84725,728
8/9/201652.4853.0552.1153.01611,628
8/8/201652.9053.0352.1852.55956,395
8/5/201653.8653.9152.8653.05736,988
8/4/201653.9554.0853.6653.78483,727
8/3/201653.9354.0253.3753.83734,027
8/2/201654.4454.4453.6953.89519,087
8/1/201653.9154.5653.8754.55447,791
7/29/201653.3954.4353.3954.07697,840
7/28/201652.1453.5452.0153.35884,691
7/27/201652.3952.3951.4752.13617,417
7/26/201653.3653.5152.4252.57945,758
7/25/201652.8352.8352.2752.44578,991
7/22/201652.0052.9252.0052.64463,228
7/21/201651.7452.1451.5052.12746,503
7/20/201651.9652.0951.7351.89491,408
7/19/201651.6752.1651.4652.16450,128
7/18/201651.5451.9551.4751.60600,035
7/15/201651.8151.9751.3651.79699,432
7/14/201652.5052.5351.7751.821,102,553
7/13/201652.6752.7952.2652.69616,004
7/12/201652.3052.5551.9052.43730,362
7/11/201652.7352.8452.0652.581,026,347
7/8/201652.4452.6552.0352.43828,198
7/7/201652.4752.6251.4652.09820,488
7/6/201652.6053.0952.0752.48868,785
7/5/201651.7452.8551.7452.76709,323
7/1/201652.6652.9851.6151.691,262,552
6/30/201651.9252.8751.4952.871,421,435
6/29/201651.9352.3351.5451.781,796,508
6/28/201650.6851.6250.3551.621,254,129
6/27/201649.5550.5049.4950.341,188,085
6/24/201648.4750.2148.3949.681,212,217
6/23/201649.4549.7149.2749.51768,313
6/22/201649.0949.3648.9049.13538,271
6/21/201648.3049.1148.3049.09603,797
6/20/201648.9049.1948.2648.30498,428
6/17/201648.6748.7648.3248.551,464,164
6/16/201648.4548.8648.4048.85633,540
6/15/201648.1748.7047.9848.50813,976
6/14/201648.0748.2247.8648.12815,110
6/13/201647.8348.5047.6248.091,000,485
6/10/201647.3447.8947.2247.65896,058
6/9/201646.6947.6446.6747.57795,590
6/8/201646.2546.7446.0646.66547,667
6/7/201646.3146.6446.2446.36499,619
6/6/201646.9947.2145.7346.271,088,487
6/3/201646.7047.2746.6047.04695,035
6/2/201646.4546.6946.0946.54490,782
6/1/201646.7347.0546.3146.56623,781
5/31/201646.6647.1246.2847.022,470,586
5/27/201646.4246.9346.4146.601,011,767
5/26/201646.4846.7846.3346.421,110,710
5/25/201646.6946.9446.1546.551,417,797
5/24/201646.5646.9046.3646.511,530,538
5/23/201646.4446.5946.0846.221,496,750
5/20/201646.2546.4345.9946.281,680,573
5/19/201646.8246.9346.0946.091,689,045
5/18/201646.7047.3046.1247.241,958,961
5/17/201647.3547.4346.6046.951,268,785
5/16/201646.9147.6146.6947.59591,579
5/13/201647.1747.1746.7347.00977,334
5/12/201646.9747.3146.2947.27884,396
5/11/201648.0448.0446.7847.261,650,374
5/10/201648.0248.3047.5348.05637,788
5/9/201647.2048.0247.1847.99631,629
5/6/201646.3047.2545.7147.25724,580
5/5/201646.3846.8446.1546.55722,427
5/4/201644.9246.8044.8146.20914,099
  • Showing 1-100 of 2,330 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center