$38.56 -0.25 (%) American Campus Communities Inc - NYSE

Oct. 24, 2014 | 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
10/24/201438.6138.7738.2338.561,628,222
10/24/20146.946.956.906.9427,444
10/23/201439.2639.3738.7538.811,143,871
10/23/20146.876.996.876.98177,543
10/22/201439.5039.6038.9039.041,989,831
10/22/20146.926.946.896.8917,817
10/21/201439.2039.6039.1639.59893,655
10/21/20146.976.976.906.9517,718
10/20/201438.4939.2138.4839.20816,866
10/20/20146.886.976.886.9112,865
10/17/201439.0039.0138.3138.61882,378
10/17/20147.007.006.886.9214,392
10/16/201438.5238.7638.2038.65898,880
10/16/20146.867.006.826.9415,974
10/15/201438.4939.1338.2238.77966,660
10/15/20146.936.986.826.8970,959
10/14/201438.3939.0338.2438.73832,444
10/14/20146.927.056.927.009,550
10/13/201437.6138.3837.4538.161,093,833
10/10/201437.4637.9837.3837.491,015,234
10/10/20146.946.976.846.9119,490
10/9/201436.9037.6636.8937.351,678,801
10/9/20146.976.976.886.9019,675
10/8/201436.4637.0136.3936.971,081,614
10/8/20146.956.996.956.984,997
10/7/201436.6336.8936.4936.51806,811
10/7/20146.957.026.856.9515,502
10/6/201436.5236.8936.4636.65551,379
10/6/20146.866.986.856.909,945
10/3/201436.4436.4636.0536.42445,973
10/3/20146.906.936.896.898,035
10/2/201436.3836.6035.9636.29687,023
10/2/20146.956.956.856.8515,298
10/1/201436.4636.6936.3336.46836,779
10/1/20146.896.916.846.9114,729
9/30/201436.6036.7836.3936.45921,573
9/30/20146.856.896.856.8918,629
9/29/201436.1736.6936.0436.681,015,616
9/29/20146.906.906.816.8321,437
9/26/201435.8336.5135.8036.40763,601
9/26/20146.926.986.926.9317,151
9/25/201435.8836.0135.6935.94789,307
9/25/20147.007.016.936.9339,875
9/24/201436.1836.4035.8135.88744,194
9/24/20147.087.086.916.9733,652
9/23/201436.5036.7136.1636.19744,755
9/23/20147.157.157.007.0267,701
9/22/201436.9336.9436.5436.56471,721
9/22/20147.187.187.107.1535,766
9/19/201436.8737.0736.7936.941,093,616
9/19/20147.237.267.157.1691,456
9/18/201437.4537.5936.8036.86762,745
9/18/20147.337.337.237.2527,245
9/17/201437.4937.8537.3037.44892,189
9/17/20147.307.327.257.3030,890
9/16/201437.5337.6437.2437.441,145,147
9/16/20147.297.357.257.3060,095
9/15/201437.8038.0637.3337.44701,624
9/15/20147.257.307.207.3036,365
9/12/201439.0639.1137.7137.77822,530
9/12/20147.297.297.247.2614,197
9/11/201439.0839.3138.9939.20648,108
9/11/20147.357.387.297.2912,487
9/10/201439.6939.7639.1639.17634,156
9/10/20147.307.457.227.39506,569
9/9/201439.9740.2339.7639.84745,958
9/9/20147.267.307.237.2515,214
9/8/201440.0740.1639.8640.12480,805
9/8/20147.257.337.247.2926,792
9/5/201439.7240.2539.7140.09784,887
9/5/20147.307.307.237.268,709
9/4/201439.6339.8139.5339.71485,521
9/4/20147.357.357.257.3015,244
9/3/201439.4439.6639.2539.61411,793
9/3/20147.257.377.257.3111,729
9/2/201439.5139.5939.2539.37623,285
9/2/20147.217.287.217.2815,797
8/29/201439.5239.6339.3839.51524,595
8/29/20147.297.307.177.2532,162
8/28/201439.4539.6339.3739.52435,143
8/28/20147.277.367.237.3030,897
8/27/201439.3139.4739.2139.43347,056
8/27/20147.397.397.277.3331,555
8/26/201439.1439.5039.1439.27409,238
8/26/20147.487.487.377.4028,024
8/25/201439.1639.4138.9239.13392,056
8/25/20147.407.477.377.4719,742
8/22/201439.3139.3938.9839.09453,884
8/22/20147.397.477.397.4015,129
8/21/201439.4939.7039.2239.30509,072
8/21/20147.297.477.267.4276,225
8/20/201439.1539.5638.9639.44556,970
8/20/20147.257.367.167.2941,880
8/19/201439.1139.2438.8839.14407,692
8/19/20147.597.597.317.3160,505
8/18/201438.4739.0638.2539.03964,528
8/18/20147.627.637.567.5746,251
8/15/201438.3938.6938.1038.23648,451
8/15/20147.527.567.507.5616,769
8/14/201438.6138.6438.0138.30494,256
  • Showing 1-100 of 2,507 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center