$52.13 -0.44 (%) American Campus Communities Inc - New York Stock Exchange, Inc.

Jul. 27, 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
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
5/3/201645.5545.7045.2645.63354,682
5/2/201644.8445.7444.7745.561,447,900
4/29/201644.7744.8244.2944.75521,577
4/28/201645.0245.5444.6945.04290,671
4/27/201645.5845.7644.9145.30690,408
4/26/201644.1745.9844.0045.48944,897
4/25/201644.0445.0443.9545.02985,760
4/22/201643.9644.4743.7444.10887,609
4/21/201644.4544.8543.6643.841,025,301
4/20/201645.6845.6844.4244.49680,760
4/19/201645.4445.7445.2445.56662,383
4/18/201645.2345.4944.8845.22842,641
4/15/201645.2145.4345.0845.21951,171
4/14/201645.1145.3344.5245.251,087,907
4/13/201646.5646.5644.9245.241,001,404
4/12/201646.3746.3846.0546.27828,757
4/11/201646.6946.8246.1846.21986,579
4/8/201646.4546.7446.1446.64567,630
4/7/201645.9446.3045.7246.26483,602
4/6/201645.7446.1645.5846.111,057,805
4/5/201645.7846.0045.6545.88664,456
4/4/201646.6646.8746.0346.19831,487
4/1/201646.7546.8145.9946.62921,605
3/31/201646.4647.1246.3347.091,377,093
3/30/201646.3846.5545.7746.461,167,377
3/29/201645.8246.2545.5346.251,383,839
3/28/201645.1945.8444.9845.70504,380
3/24/201645.3545.3544.9345.14507,329
3/23/201645.8645.9745.2545.37858,501
3/22/201645.6346.7145.4445.901,721,040
3/21/201646.0546.4045.5345.741,113,802
3/18/201646.8047.1846.4746.561,912,228
3/17/201646.7247.0546.1146.971,088,541
3/16/201645.3746.8245.2746.671,175,960
3/15/201644.8845.8044.8745.57639,818
3/14/201645.1345.3644.7645.04568,992
3/11/201644.4445.1744.1545.14740,321
3/10/201644.1244.2343.5543.88556,808
3/9/201643.4544.2743.1244.03692,342
3/8/201643.7843.9943.2543.37757,201
3/7/201643.5644.0443.4643.70843,760
  • Showing 1-100 of 2,372 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center