FinancialContent is the trusted provider of stock market information to the media industry.
American Campus Communities Inc (NY: ACC)
46.33 USD  -0.05 (-0.11%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 17, 2020 46.43 46.57 46.29 46.33 869,900 -0.05(-0.11%)
Jan 16, 2020 46.21 46.46 46.02 46.38 716,215 +0.24(+0.52%)
Jan 15, 2020 46.09 46.39 45.94 46.14 700,674 +0.16(+0.35%)
Jan 14, 2020 45.92 46.01 45.55 45.98 508,929 +0.03(+0.07%)
Jan 13, 2020 45.74 46.11 45.59 45.95 586,785 +0.20(+0.44%)
Jan 10, 2020 45.08 45.88 45.04 45.75 847,700 +0.68(+1.51%)
Jan 09, 2020 45.00 45.19 44.81 45.07 565,753 +0.03(+0.07%)
Jan 08, 2020 45.15 45.41 44.83 45.04 564,319 -0.11(-0.24%)
Jan 07, 2020 46.03 46.22 44.82 45.15 613,331 -0.99(-2.15%)
Jan 06, 2020 46.32 46.66 46.07 46.14 629,129 -0.26(-0.56%)
Jan 03, 2020 45.90 46.61 45.87 46.40 582,400 +0.31(+0.67%)
Jan 02, 2020 47.03 47.10 45.92 46.09 376,308 -0.94(-2.00%)
Dec 31, 2019 46.64 47.11 46.64 47.03 573,700 +0.39(+0.84%)
Dec 30, 2019 46.43 46.78 46.40 46.64 395,655 +0.04(+0.09%)
Dec 27, 2019 46.49 46.67 46.35 46.60 260,800 +0.30(+0.65%)
Dec 26, 2019 46.11 46.44 46.09 46.30 156,871 +0.25(+0.54%)
Dec 24, 2019 46.02 46.34 45.92 46.05 168,400 +0.11(+0.24%)
Dec 23, 2019 46.33 46.33 45.87 45.94 537,868 -0.26(-0.56%)
Dec 20, 2019 46.15 46.41 45.92 46.20 2,884,700 +0.12(+0.26%)
Dec 19, 2019 46.04 46.08 45.82 46.08 920,270 -0.03(-0.07%)
Dec 18, 2019 45.55 46.45 45.40 46.11 739,981 +0.60(+1.32%)
Dec 17, 2019 46.34 46.34 45.45 45.51 797,484 -0.73(-1.58%)
Dec 16, 2019 45.95 46.29 45.62 46.24 758,150 +0.23(+0.50%)
Dec 13, 2019 45.80 46.15 45.28 46.01 859,800 +0.23(+0.50%)
Dec 12, 2019 46.68 46.90 45.57 45.78 901,473 -0.95(-2.03%)
Dec 11, 2019 48.05 48.08 46.64 46.73 589,174 -1.25(-2.61%)
Dec 10, 2019 48.42 48.42 47.92 47.98 505,575 -0.33(-0.68%)
Dec 09, 2019 48.31 48.39 47.85 48.31 451,457 +0.10(+0.21%)
Dec 06, 2019 48.16 48.48 48.02 48.21 563,800 +0.05(+0.10%)
Dec 05, 2019 47.94 48.17 47.71 48.16 373,313 +0.11(+0.23%)
Dec 04, 2019 47.84 48.61 47.84 48.05 636,968 +0.02(+0.04%)
Dec 03, 2019 47.60 48.16 47.51 48.03 566,055 +0.52(+1.09%)
Dec 02, 2019 47.92 48.10 47.37 47.51 1,164,437 -0.53(-1.10%)
Nov 29, 2019 48.14 48.48 47.94 48.04 450,200 +0.04(+0.08%)
Nov 27, 2019 47.95 48.01 47.51 48.00 609,700 -0.03(-0.06%)
Nov 26, 2019 47.15 48.03 47.10 48.03 876,945 +0.99(+2.10%)
Nov 25, 2019 46.69 47.22 46.62 47.04 872,250 +0.36(+0.77%)
Nov 22, 2019 46.17 46.82 45.90 46.68 727,000 +0.51(+1.10%)
Nov 21, 2019 46.77 47.04 46.08 46.17 639,980 -0.78(-1.66%)
Nov 20, 2019 47.50 47.52 46.91 46.95 574,659 -0.49(-1.03%)
Nov 19, 2019 47.59 47.66 47.31 47.44 681,847 -0.02(-0.04%)
Nov 18, 2019 47.07 47.70 47.07 47.46 371,805 +0.39(+0.83%)
Nov 15, 2019 46.84 47.16 46.70 47.07 344,800 +0.26(+0.56%)
Nov 14, 2019 46.68 47.11 46.57 46.81 426,684 +0.27(+0.58%)
Nov 13, 2019 46.35 46.94 46.35 46.54 468,495 +0.21(+0.45%)
Nov 12, 2019 47.00 47.29 46.22 46.33 758,774 -0.63(-1.34%)
Nov 11, 2019 47.22 47.33 46.64 46.96 424,957 -0.15(-0.32%)
Nov 08, 2019 47.23 47.49 46.92 47.11 705,500 -0.11(-0.23%)
Nov 07, 2019 47.81 47.86 46.73 47.22 733,640 -1.07(-2.22%)
Nov 06, 2019 48.86 48.93 48.29 48.29 516,197 -0.36(-0.74%)
Nov 05, 2019 49.50 49.50 48.62 48.65 597,625 -1.04(-2.09%)
Nov 04, 2019 49.99 50.00 49.50 49.69 552,001 -0.31(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.