Skip to main content

American Campus Communities Inc (NY: ACC )

65.42 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.02 10.68 9.794 10.63 2,852,191 +0.77(+7.83%)
Mar 30, 2009 10.29 10.34 9.745 9.855 2,660,204 -1.62(-14.13%)
Mar 26, 2009 11.20 11.52 10.58 11.48 1,767,369 +0.42(+3.82%)
Mar 25, 2009 11.18 11.42 10.19 11.06 2,257,369 -0.05(-0.44%)
Mar 24, 2009 11.65 12.17 11.04 11.10 1,942,571 -0.70(-5.96%)
Mar 23, 2009 10.91 11.83 10.90 11.81 2,173,230 +1.35(+12.94%)
Mar 20, 2009 11.07 11.27 10.38 10.46 1,592,261 -0.57(-5.16%)
Mar 19, 2009 11.94 11.94 10.98 11.02 1,494,015 -0.77(-6.52%)
Mar 18, 2009 11.17 11.81 10.81 11.79 1,541,575 +0.52(+4.65%)
Mar 17, 2009 10.41 11.29 10.08 11.27 1,575,431 +0.83(+7.91%)
Mar 16, 2009 11.58 11.68 10.41 10.44 1,984,340 -1.13(-9.74%)
Mar 13, 2009 11.93 11.93 11.08 11.57 0 -0.13(-1.15%)
Mar 12, 2009 10.94 11.77 10.45 11.70 2,136,744 +0.88(+8.08%)
Mar 11, 2009 11.29 11.48 10.76 10.83 1,956,887 -0.26(-2.32%)
Mar 10, 2009 9.996 11.16 9.904 11.09 3,222,277 +1.33(+13.61%)
Mar 09, 2009 9.396 9.782 9.231 9.757 2,070,804 +0.20(+2.11%)
Mar 06, 2009 9.653 9.672 9.109 9.555 0 -0.21(-2.13%)
Mar 05, 2009 9.929 10.14 9.629 9.763 1,692,559 -0.47(-4.55%)
Mar 04, 2009 10.28 10.43 9.959 10.23 1,579,968 +0.31(+3.15%)
Mar 02, 2009 10.36 10.45 9.757 9.917 2,104,918 -0.56(-5.37%)
Feb 27, 2009 10.52 10.80 10.31 10.48 0 -0.17(-1.55%)
Feb 26, 2009 11.37 11.45 10.54 10.64 1,424,150 -0.58(-5.13%)
Feb 25, 2009 11.54 11.69 10.91 11.22 1,230,039 -0.45(-3.83%)
Feb 24, 2009 11.02 11.69 10.90 11.67 1,659,042 +0.84(+7.74%)
Feb 23, 2009 11.64 11.78 10.78 10.83 1,599,699 -0.81(-6.94%)
Feb 20, 2009 10.55 11.69 10.53 11.64 1,764,012 +0.92(+8.63%)
Feb 19, 2009 11.29 11.39 10.63 10.71 1,522,081 -0.26(-2.40%)
Feb 18, 2009 10.94 11.29 10.81 10.98 2,850,302 +0.50(+4.73%)
Feb 17, 2009 10.53 11.15 10.31 10.48 2,360,280 -0.99(-8.64%)
Feb 13, 2009 12.14 12.49 11.45 11.47 1,951,859 -0.69(-5.64%)
Feb 12, 2009 12.44 12.44 11.52 12.16 1,375,147 -0.47(-3.73%)
Feb 11, 2009 12.70 12.78 12.10 12.63 1,125,512 -0.04(-0.34%)
Feb 10, 2009 13.60 13.79 12.57 12.67 1,409,566 -1.09(-7.92%)
Feb 09, 2009 13.39 13.77 13.14 13.76 659,543 +0.29(+2.14%)
Feb 06, 2009 12.37 13.55 12.22 13.47 1,251,118 +1.13(+9.18%)
Feb 05, 2009 12.71 12.85 12.07 12.34 1,183,729 -0.45(-3.54%)
Feb 04, 2009 13.09 13.40 12.76 12.79 1,321,828 -0.33(-2.52%)
Feb 03, 2009 13.18 13.27 12.73 13.12 976,062 -0.04(-0.33%)
Feb 02, 2009 12.93 13.19 12.52 13.17 1,162,725 +0.09(+0.66%)
Jan 30, 2009 13.60 13.64 12.89 13.08 0 -0.28(-2.06%)
Jan 29, 2009 14.12 14.17 13.16 13.36 1,750,635 -0.96(-6.71%)
Jan 28, 2009 13.21 14.34 13.21 14.32 1,761,579 +1.24(+9.50%)
Jan 27, 2009 13.00 13.14 12.81 13.08 690,560 +0.14(+1.09%)
Jan 26, 2009 12.81 13.24 12.68 12.93 984,270 +0.08(+0.62%)
Jan 23, 2009 12.20 12.89 11.93 12.85 1,376,514 +0.35(+2.84%)
Jan 22, 2009 12.30 13.20 12.22 12.50 2,014,242 -0.17(-1.31%)
Jan 21, 2009 11.98 12.78 11.54 12.66 3,034,193 +0.84(+7.15%)
Jan 20, 2009 12.79 12.92 11.70 11.82 2,692,384 -1.13(-8.70%)
Jan 16, 2009 12.31 13.01 12.30 12.95 2,737,433 +0.72(+5.86%)
Jan 15, 2009 11.91 12.63 11.70 12.23 3,046,381 +0.31(+2.57%)
Jan 14, 2009 11.27 12.03 11.27 11.92 2,096,030 +0.13(+1.14%)
Jan 13, 2009 11.13 11.83 11.13 11.79 1,034,094 +0.34(+2.99%)
Jan 12, 2009 12.03 12.08 11.27 11.45 1,208,022 -0.66(-5.41%)
Jan 09, 2009 12.64 12.70 12.10 12.10 1,526,843 -0.57(-4.49%)
Jan 08, 2009 12.47 12.80 12.20 12.67 1,748,469 +0.18(+1.47%)
Jan 07, 2009 12.45 12.85 12.26 12.49 1,142,911 -0.10(-0.83%)
Jan 06, 2009 11.86 12.62 11.77 12.59 1,552,882 +0.82(+6.97%)
Jan 05, 2009 12.10 12.10 11.42 11.77 1,945,736 -0.23(-1.94%)
Jan 02, 2009 12.59 12.71 11.95 12.00 0 -0.53(-4.25%)
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.