American Campus Communities Inc (NY: ACC )

49.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 50.06 50.74 49.80 49.81 411,672 -0.33(-0.66%)
Sep 23, 2021 50.09 50.81 49.76 50.14 681,455 +0.71(+1.44%)
Sep 22, 2021 49.27 49.91 49.16 49.43 634,103 +0.46(+0.94%)
Sep 21, 2021 49.23 49.58 48.96 48.97 380,715 +0.00(+0.00%)
Sep 20, 2021 48.25 49.21 48.02 48.97 1,022,742 +0.26(+0.53%)
Sep 17, 2021 49.82 49.82 48.65 48.71 1,575,389 -0.85(-1.72%)
Sep 16, 2021 49.43 50.08 49.19 49.56 509,765 +0.06(+0.12%)
Sep 15, 2021 50.05 50.21 49.28 49.50 719,823 -0.66(-1.32%)
Sep 14, 2021 50.94 50.94 49.86 50.16 446,638 -0.52(-1.03%)
Sep 13, 2021 50.25 51.01 50.15 50.68 630,133 +0.80(+1.60%)
Sep 10, 2021 50.78 50.78 49.86 49.88 522,096 -0.87(-1.71%)
Sep 09, 2021 51.22 51.22 50.61 50.75 640,259 -0.65(-1.26%)
Sep 08, 2021 50.94 51.44 50.65 51.40 629,723 +0.46(+0.90%)
Sep 07, 2021 51.88 51.94 50.67 50.94 760,936 -1.05(-2.02%)
Sep 03, 2021 51.80 52.09 51.34 51.99 654,381 +0.06(+0.12%)
Sep 02, 2021 51.66 51.94 51.14 51.93 483,029 +0.49(+0.95%)
Sep 01, 2021 51.00 51.45 50.84 51.44 755,313 +0.59(+1.16%)
Aug 31, 2021 51.00 51.14 50.50 50.85 898,109 -0.17(-0.33%)
Aug 30, 2021 50.67 51.04 50.41 51.02 802,455 +0.37(+0.73%)
Aug 27, 2021 50.17 50.86 49.92 50.65 726,233 +0.80(+1.60%)
Aug 26, 2021 49.51 50.04 49.28 49.85 606,109 +0.53(+1.07%)
Aug 25, 2021 49.15 49.88 48.75 49.32 692,276 +0.38(+0.78%)
Aug 24, 2021 48.77 49.10 48.28 48.94 554,719 +0.15(+0.31%)
Aug 23, 2021 49.16 49.33 48.58 48.79 535,304 -0.19(-0.39%)
Aug 20, 2021 48.35 49.34 48.01 48.98 1,418,555 +0.54(+1.11%)
Aug 19, 2021 48.61 48.84 48.13 48.44 532,753 -0.31(-0.64%)
Aug 18, 2021 48.40 49.08 48.23 48.75 797,581 +0.24(+0.49%)
Aug 17, 2021 48.30 48.62 48.13 48.51 438,239 -0.03(-0.06%)
Aug 16, 2021 48.78 49.08 48.36 48.54 390,941 -0.20(-0.41%)
Aug 13, 2021 48.50 48.81 48.33 48.74 300,922 -0.19(-0.39%)
Aug 12, 2021 49.08 49.20 48.52 48.93 355,660 +0.10(+0.20%)
Aug 11, 2021 48.61 48.92 48.38 48.83 350,612 +0.56(+1.16%)
Aug 10, 2021 49.01 49.01 48.17 48.27 387,928 -0.71(-1.45%)
Aug 09, 2021 49.56 49.56 48.87 48.98 381,884 -0.72(-1.45%)
Aug 06, 2021 49.81 50.19 49.48 49.70 360,065 -0.06(-0.12%)
Aug 05, 2021 49.45 49.85 49.24 49.76 472,060 +0.76(+1.55%)
Aug 04, 2021 49.35 49.51 48.73 49.00 455,271 -0.55(-1.11%)
Aug 03, 2021 50.24 50.39 49.32 49.55 656,357 -0.60(-1.20%)
Aug 02, 2021 50.45 50.97 50.09 50.15 598,286 -0.16(-0.32%)
Jul 30, 2021 50.24 51.01 50.14 50.31 637,720 +0.18(+0.36%)
Jul 29, 2021 50.20 50.60 49.98 50.13 480,770 +0.05(+0.10%)
Jul 28, 2021 50.86 50.90 49.52 50.08 1,241,148 -0.85(-1.67%)
Jul 27, 2021 50.50 51.69 50.21 50.93 1,415,918 +0.74(+1.47%)
Jul 26, 2021 50.22 50.63 49.93 50.19 1,459,237 -0.13(-0.26%)
Jul 23, 2021 50.01 50.40 49.76 50.32 387,764 +0.41(+0.82%)
Jul 22, 2021 49.86 49.97 49.50 49.91 805,246 -0.31(-0.62%)
Jul 21, 2021 50.56 51.09 50.12 50.22 873,792 -0.34(-0.67%)
Jul 20, 2021 49.06 51.05 48.63 50.56 1,427,572 +1.73(+3.54%)
Jul 19, 2021 49.88 50.21 48.70 48.83 936,803 -1.68(-3.33%)
Jul 16, 2021 50.49 50.95 50.26 50.51 833,836 +0.27(+0.54%)
Jul 15, 2021 49.64 50.51 49.52 50.24 699,656 +0.42(+0.84%)
Jul 14, 2021 49.09 49.86 49.03 49.82 713,659 +0.75(+1.53%)
Jul 13, 2021 49.52 49.60 48.89 49.07 648,721 -0.68(-1.37%)
Jul 12, 2021 49.26 49.90 49.06 49.75 703,349 +0.49(+0.99%)
Jul 09, 2021 48.74 49.36 48.50 49.26 948,881 +0.96(+1.99%)
Jul 08, 2021 48.50 48.88 47.96 48.30 675,530 -0.56(-1.15%)
Jul 07, 2021 48.46 49.09 48.33 48.86 827,287 +0.32(+0.66%)
Jul 06, 2021 47.86 48.76 47.42 48.54 752,228 +0.83(+1.74%)
Jul 02, 2021 47.42 47.91 47.32 47.71 616,797 +0.47(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.