American Campus Communities Inc (NY: ACC )

64.85 +0.15 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 64.60 64.89 64.60 64.85 3,903,110 +0.15(+0.23%)
May 24, 2022 64.69 64.77 64.56 64.70 2,810,820 -0.03(-0.05%)
May 23, 2022 64.50 64.73 64.42 64.73 3,555,404 +0.17(+0.26%)
May 20, 2022 64.67 64.67 64.45 64.56 4,130,047 +0.04(+0.06%)
May 19, 2022 64.50 64.69 64.50 64.52 3,673,421 -0.01(-0.02%)
May 18, 2022 64.75 64.76 64.50 64.53 5,532,036 -0.23(-0.36%)
May 17, 2022 64.66 64.83 64.54 64.76 2,716,699 +0.15(+0.23%)
May 16, 2022 64.75 64.85 64.58 64.61 2,611,953 -0.14(-0.22%)
May 13, 2022 64.66 64.88 64.45 64.75 2,380,616 +0.00(+0.00%)
May 12, 2022 64.35 64.75 64.27 64.75 4,948,946 +0.37(+0.57%)
May 11, 2022 64.50 64.67 64.17 64.38 6,443,159 -0.17(-0.26%)
May 10, 2022 64.57 64.59 64.38 64.55 6,056,275 +0.17(+0.26%)
May 09, 2022 64.62 64.67 64.16 64.38 6,981,278 -0.37(-0.57%)
May 06, 2022 64.66 64.75 64.59 64.75 6,195,569 +0.05(+0.08%)
May 05, 2022 64.86 64.86 64.63 64.70 6,434,352 -0.23(-0.35%)
May 04, 2022 64.70 64.93 64.61 64.93 6,098,187 +0.18(+0.28%)
May 03, 2022 64.74 64.77 64.59 64.75 6,560,645 +0.00(+0.00%)
May 02, 2022 64.68 64.78 64.55 64.75 9,436,652 +0.08(+0.12%)
Apr 29, 2022 64.72 64.75 64.61 64.67 7,822,598 -0.03(-0.05%)
Apr 28, 2022 64.72 64.78 64.70 64.70 7,323,161 +0.00(+0.00%)
Apr 27, 2022 64.77 64.80 64.69 64.70 9,976,206 -0.05(-0.08%)
Apr 26, 2022 64.77 64.82 64.73 64.75 5,063,747 +0.00(+0.00%)
Apr 25, 2022 64.77 64.82 64.72 64.75 8,479,318 -0.05(-0.08%)
Apr 22, 2022 64.77 64.85 64.74 64.80 10,673,654 +0.05(+0.08%)
Apr 21, 2022 64.78 64.88 64.69 64.75 8,074,019 +0.00(+0.00%)
Apr 20, 2022 64.79 64.85 64.75 64.75 14,675,779 -0.05(-0.08%)
Apr 19, 2022 64.81 65.02 64.75 64.80 31,427,736 +7.22(+12.54%)
Apr 18, 2022 57.95 58.45 57.25 57.58 418,653 -0.37(-0.64%)
Apr 14, 2022 57.85 58.66 57.72 57.95 1,792,560 +0.16(+0.28%)
Apr 13, 2022 57.19 57.84 57.00 57.79 986,491 +0.55(+0.96%)
Apr 12, 2022 57.20 57.76 56.82 57.24 682,181 +0.26(+0.46%)
Apr 11, 2022 57.74 58.01 56.62 56.98 602,381 -0.48(-0.84%)
Apr 08, 2022 57.09 57.49 56.74 57.46 1,231,902 +0.54(+0.95%)
Apr 07, 2022 56.76 57.25 56.20 56.92 844,085 -0.12(-0.21%)
Apr 06, 2022 55.89 57.38 55.67 57.04 972,506 +1.25(+2.24%)
Apr 05, 2022 56.58 57.02 55.50 55.79 557,364 -0.95(-1.67%)
Apr 04, 2022 57.55 57.59 56.04 56.74 456,179 -0.70(-1.22%)
Apr 01, 2022 56.15 57.45 56.07 57.44 573,881 +1.47(+2.63%)
Mar 31, 2022 56.96 57.49 55.89 55.97 943,027 -0.76(-1.34%)
Mar 30, 2022 57.15 57.15 56.42 56.73 424,291 -0.63(-1.10%)
Mar 29, 2022 56.10 57.62 55.73 57.36 734,081 +1.62(+2.91%)
Mar 28, 2022 55.41 55.90 55.05 55.74 465,699 +0.40(+0.72%)
Mar 25, 2022 54.55 55.39 54.45 55.34 435,344 +0.93(+1.71%)
Mar 24, 2022 54.20 54.65 53.90 54.41 660,401 -0.08(-0.15%)
Mar 23, 2022 54.96 55.08 54.35 54.49 681,177 -0.59(-1.07%)
Mar 22, 2022 55.45 55.83 54.68 55.08 677,689 -0.12(-0.22%)
Mar 21, 2022 55.29 55.66 54.94 55.20 411,406 -0.06(-0.11%)
Mar 18, 2022 55.33 55.52 54.80 55.26 1,531,004 -0.07(-0.13%)
Mar 17, 2022 54.26 55.60 54.19 55.33 704,008 +0.86(+1.58%)
Mar 16, 2022 54.73 55.20 53.36 54.47 844,074 +0.01(+0.02%)
Mar 15, 2022 53.92 54.47 53.69 54.46 687,505 +0.66(+1.23%)
Mar 14, 2022 54.71 54.81 53.62 53.80 808,068 -0.74(-1.36%)
Mar 11, 2022 54.85 55.32 54.34 54.54 864,522 +0.08(+0.15%)
Mar 10, 2022 54.16 54.57 53.81 54.46 537,914 -0.14(-0.26%)
Mar 09, 2022 54.93 55.10 54.41 54.60 519,418 +0.35(+0.65%)
Mar 08, 2022 54.07 55.05 53.72 54.25 847,679 +0.29(+0.54%)
Mar 07, 2022 54.42 54.81 53.78 53.96 898,167 -0.72(-1.32%)
Mar 04, 2022 53.53 54.95 53.43 54.68 992,479 +0.57(+1.05%)
Mar 03, 2022 54.80 54.80 53.68 54.11 1,003,791 -0.25(-0.46%)
Mar 02, 2022 53.42 54.54 53.34 54.36 588,401 +1.12(+2.10%)
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.