$39.01 -0.22 (%) American Campus Communities Inc - NYSE

May. 29, 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
5/29/201539.5039.8438.9739.014,520,731
5/29/20157.417.467.357.4351,424
5/28/201539.3039.5038.9739.23915,499
5/28/20157.337.417.257.4013,267
5/27/201538.8439.3938.7039.33641,172
5/27/20157.427.427.257.3018,200
5/26/201539.1139.2138.6638.77888,566
5/26/20157.427.477.407.408,570
5/25/20157.427.477.427.4244,302
5/22/201539.0639.4038.8439.17517,279
5/22/20157.387.457.387.4211,300
5/21/201539.2039.4338.9539.12464,660
5/21/20157.507.517.357.3838,686
5/20/201539.3239.4339.0539.20560,606
5/20/20157.457.497.417.4622,520
5/19/201539.1639.4939.1339.22448,229
5/19/20157.457.457.397.4010,650
5/18/201539.3939.7639.2039.30513,956
5/15/201539.4439.9039.4439.54634,433
5/15/20157.267.457.267.3914,500
5/14/201538.8039.4738.7839.46477,492
5/14/20157.267.277.157.2315,986
5/13/201539.6639.9738.8038.92704,957
5/13/20157.207.297.197.1917,475
5/12/201539.3239.6338.9039.51591,030
5/12/20157.127.227.107.1516,509
5/11/201540.1740.4239.5339.58676,263
5/11/20157.137.157.117.1416,940
5/8/201540.6741.0440.3140.35724,855
5/8/20157.147.187.137.1558,809
5/7/201539.6040.3339.4540.17682,806
5/7/20157.147.187.137.1626,574
5/6/201539.3239.5139.1239.47727,165
5/6/20157.257.257.157.1848,674
5/5/201540.4040.4739.2639.35757,948
5/5/20157.417.427.217.2547,907
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center