$42.37 +0.29 (%) American Campus Communities Inc - NYSE

Mar. 30, 2015 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACC historical data

Date Open High Low Close Volume
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
3/18/201541.7942.8841.4942.77636,750
3/18/20157.507.547.487.4813,403
3/17/201541.7741.9541.4941.78566,618
3/17/20157.487.547.467.5313,951
3/16/201541.3841.9841.0041.80623,042
3/16/20157.457.497.437.4318,807
3/13/201541.3341.3440.8941.17461,230
3/13/20157.437.507.437.4914,108
3/12/201541.1941.4240.9141.34588,835
3/12/20157.487.497.437.4834,851
3/11/201540.7841.0540.5640.94911,098
3/11/20157.377.457.357.458,225
3/10/201540.6041.1040.5640.75823,319
3/10/20157.387.437.337.3311,809
3/9/201540.2640.7640.1640.66714,476
3/9/20157.407.467.347.469,376
3/6/201540.4440.4439.6140.121,392,652
3/6/20157.487.497.257.3420,292
3/5/201541.0141.4341.0141.06721,266
3/5/20157.487.487.457.465,975
3/4/201541.3041.4140.7640.92521,319
3/4/20157.487.497.427.448,175
3/3/201541.2841.4741.0241.41433,231
3/3/20157.417.497.417.4412,291
3/2/201541.3941.8341.2141.44528,149
3/2/20157.437.487.407.4520,141
2/27/201541.0841.3440.7641.271,190,714
2/27/20157.417.457.307.4012,003
2/26/201541.5541.5940.9941.01760,963
2/26/20157.337.407.337.3813,185
2/25/201541.7342.0241.4441.54871,915
2/25/20157.267.377.267.3534,587
2/24/201542.2742.2741.4541.69659,358
2/24/20157.487.507.387.3912,702
2/23/201542.3642.6542.0842.47757,226
2/23/20157.467.507.427.4714,127
2/20/201542.1042.4141.9842.25671,620
2/20/20157.357.487.357.4115,560
2/19/201543.0943.2041.9042.08694,771
2/19/20157.407.507.387.3912,229
2/18/201543.1043.3142.5843.25867,323
2/18/20157.427.477.407.4017,307
2/17/201542.8943.6542.5342.781,545,843
2/17/20157.367.427.357.4229,513
2/13/201543.5243.5443.1043.30656,396
2/13/20157.477.497.367.3619,722
2/12/201543.0143.6442.8643.55489,777
2/12/20157.427.497.387.3914,247
2/11/201542.9443.2042.5442.96507,091
2/11/20157.437.467.367.4228,826
2/10/201543.0243.2642.2042.95981,833
2/10/20157.427.467.407.4410,762
2/9/201543.8944.2743.2743.27583,066
2/9/20157.457.467.367.399,692
2/6/201544.5544.7543.7143.951,026,675
2/6/20157.407.467.407.4611,521
2/5/201544.4944.8644.3944.72660,497
2/5/20157.307.387.307.3818,520
2/4/201544.7044.9944.2044.711,340,402
2/4/20157.407.467.337.3514,008
2/3/201544.0344.7543.9144.731,132,501
2/3/20157.377.487.367.4515,348
2/2/201543.9344.2242.9944.161,566,703
2/2/20157.407.437.337.4019,563
1/30/201544.5244.5343.9143.962,017,914
1/30/20157.347.397.317.3818,120
1/29/201544.8744.9244.4144.571,102,851
1/29/20157.257.357.257.3242,361
1/28/201544.6945.3844.6744.841,706,447
1/28/20157.157.377.157.2589,373
1/27/201544.3644.9344.3644.601,244,457
1/27/20157.167.207.127.1722,855
1/26/201544.5444.6544.1844.582,141,578
1/26/20157.067.187.057.1130,246
1/23/201544.5844.5844.1044.433,041,191
1/23/20157.007.117.007.0528,177
1/22/201543.8844.7243.7244.501,732,832
1/22/20157.007.066.967.0525,232
1/21/201543.6943.9343.4243.751,230,182
1/21/20156.997.006.957.0047,975
1/20/201543.9944.1143.5143.68802,444
1/20/20157.007.076.977.0060,460
1/19/20157.007.106.986.9840,030
1/16/201543.5343.8843.3443.84629,954
1/16/20156.947.096.947.0057,274
1/15/201543.2243.6743.1143.561,092,237
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center