$46.26 +0.47 (%) American Campus Communities Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACC historical data

Date Open High Low Close Volume
12/2/201646.1646.8545.9546.26491,248
12/1/201646.7747.1045.5645.79818,015
11/30/201647.0247.6846.6647.111,101,679
11/29/201646.6847.9746.6847.46770,580
11/28/201646.3946.9346.3546.661,025,588
11/25/201645.9246.6345.8446.48373,847
11/23/201645.5945.8545.1345.85610,100
11/22/201645.8546.4945.6846.031,006,024
11/21/201645.3245.8545.2645.591,543,221
11/18/201645.1645.3244.6545.13925,987
11/17/201645.7346.2744.9645.03916,464
11/16/201646.0346.2145.3545.741,308,486
11/15/201647.5947.9445.7046.031,343,255
11/14/201646.4547.5845.6547.421,089,511
11/11/201646.6947.7046.5546.621,149,155
11/10/201648.0148.0145.9946.761,379,372
11/9/201648.2348.7547.4348.18921,439
11/8/201648.9549.8248.7849.62811,715
11/7/201649.4449.7848.5948.901,283,495
11/4/201649.2349.2548.4148.971,817,928
11/3/201649.1749.5048.8149.12863,909
11/2/201650.4650.5249.1449.161,798,320
11/1/201651.8851.9550.4050.511,017,316
10/31/201651.1752.3050.8452.111,406,322
10/28/201650.7251.1650.4950.811,185,785
10/27/201651.2051.2049.9450.63949,169
10/26/201651.7551.9650.9751.42892,466
10/25/201651.5052.5350.8752.001,074,930
10/24/201651.3051.7350.9351.12846,582
10/21/201650.6451.0550.4350.98566,414
10/20/201650.7151.0150.4150.91759,090
10/19/201650.0450.6549.8350.62882,373
10/18/201650.3250.3249.6750.15915,045
10/17/201649.4349.9549.2049.791,115,400
10/14/201649.1249.5448.7949.27690,289
10/13/201648.1249.3948.1249.29762,934
10/12/201647.1748.2947.0648.28867,646
10/11/201648.0348.1047.0247.06696,156
10/10/201647.9948.4647.8548.23551,384
10/7/201648.3148.8347.5247.991,104,048
10/6/201647.1248.3646.5248.111,156,798
10/5/201648.6548.8547.3947.41862,090
10/4/201649.3649.3648.0548.47888,470
10/3/201650.7450.8349.4949.531,133,869
9/30/201651.4051.5550.7150.871,705,640
9/29/201651.3751.5450.8751.02903,533
9/28/201651.9951.9951.3051.661,070,001
9/27/201651.6952.0951.1851.29901,521
9/26/201651.0351.6850.9351.47679,234
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
  • Showing 1-100 of 2,283 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center