$37.40 -0.11 (%) American Campus Communities Inc - NYSE

Aug. 4, 2015 | 12:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACC historical data

Date Open High Low Close Volume
8/3/201537.3937.5937.3037.511,017,828
7/31/201537.4137.5037.0737.32938,133
7/31/20158.418.508.358.5020,421
7/30/201537.6837.7637.0837.09827,150
7/30/20158.448.488.408.4515,800
7/29/201537.6137.8236.9337.811,269,101
7/29/20158.418.588.418.5538,615
7/28/201538.3538.7137.5937.701,168,820
7/28/20158.358.548.358.4539,104
7/27/201538.8039.0038.5538.671,046,007
7/27/20158.168.348.158.2533,934
7/24/201538.7739.0238.6838.731,135,985
7/24/20158.268.368.188.1820,030
7/23/201539.1939.2738.6638.86639,331
7/23/20158.418.528.278.2818,504
7/22/201539.1639.5739.1639.27639,961
7/22/20158.658.658.448.4423,460
7/21/201539.4939.6739.1339.16659,803
7/21/20158.728.728.618.6155,296
7/20/201538.9239.4238.7539.421,032,238
7/20/20158.768.798.668.7565,214
7/17/201538.9739.0038.6838.971,088,136
7/17/20158.658.748.588.6643,613
7/16/201539.1039.3338.8038.961,082,622
7/16/20158.508.558.398.5559,345
7/15/201538.9739.1838.7238.98804,346
7/15/20158.458.528.358.5056,895
7/14/201538.5539.2438.1939.101,718,754
7/14/20158.558.558.358.4555,569
7/13/201538.6638.9638.2338.461,249,036
7/13/20158.608.648.448.4659,814
7/10/201538.1038.5137.8538.371,497,731
7/10/20158.218.328.178.3233,483
7/9/201538.3838.5037.9738.051,063,716
7/9/20158.208.288.158.1518,742
7/8/201538.1338.3938.1038.231,221,439
7/8/20158.298.298.158.1656,160
7/7/201538.7939.1238.2538.363,323,207
7/7/20158.208.328.148.3245,960
7/6/201538.4138.9838.3738.80698,549
7/6/20158.218.288.168.2816,270
7/3/20158.158.258.148.2420,450
7/2/201538.9239.2938.4138.48637,344
7/2/20158.118.158.068.1529,548
7/1/201537.6938.6437.5638.641,095,618
6/30/201538.2138.2137.5937.691,080,225
6/30/20158.148.158.008.0239,132
6/29/201538.4638.7937.9637.99685,246
6/29/20158.228.288.108.1348,055
6/26/201538.3238.7938.1838.57841,106
6/26/20158.008.157.998.1566,908
6/25/201538.6438.8138.3338.36730,608
6/25/20157.998.067.998.0064,650
6/24/201538.7639.1038.6538.66684,053
6/24/20157.908.007.907.9549,740
6/23/201538.8739.0038.5938.76905,240
6/23/20157.877.957.837.9048,512
6/22/201539.6340.0139.0539.08693,496
6/22/20157.837.887.807.8364,600
6/19/201539.6039.7539.2939.541,159,605
6/19/20157.827.857.707.8066,802
6/18/201539.1339.9139.1039.71637,741
6/18/20157.807.937.787.78138,221
6/17/201538.9039.2138.5339.12502,445
6/17/20157.517.527.507.5012,410
6/16/201538.6738.9938.5638.86688,266
6/16/20157.477.547.467.5315,059
6/15/201538.8538.9938.5638.61421,284
6/15/20157.417.487.407.4011,672
6/12/201539.1839.3938.7938.85678,588
6/12/20157.497.527.427.4230,048
6/11/201539.0239.4238.8139.24884,659
6/11/20157.487.497.457.4513,259
6/10/201538.3838.9638.2238.74782,592
6/10/20157.507.507.407.4531,525
6/9/201538.5438.7338.2438.37543,788
6/9/20157.407.527.347.4239,250
6/8/201538.6738.9838.3838.66572,910
6/8/20157.427.457.377.3733,080
6/5/201538.3139.0237.8738.67755,809
6/5/20157.497.517.427.4534,300
6/4/201538.8139.1038.5938.81505,565
6/4/20157.407.487.337.4718,003
6/3/201539.4839.5838.8038.85954,463
6/3/20157.367.477.337.4514,600
6/2/201539.7539.8039.1139.59799,061
6/2/20157.397.437.317.3517,461
6/1/201539.0439.8638.9139.831,062,481
6/1/20157.457.457.397.4435,750
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!