Date	Open	High	Low	Close	Volume	Change (%)
Aug 09, 2022					0	+0.00(+0.00%)
Aug 08, 2022	65.41	65.42	65.37	65.37	3,017,037	-0.03(-0.05%)
Aug 05, 2022	65.41	65.41	65.38	65.40	1,940,820	+0.01(+0.02%)
Aug 04, 2022	65.38	65.42	65.36	65.39	5,737,889	+0.01(+0.02%)
Aug 03, 2022	65.33	65.40	65.33	65.38	2,126,027	+0.04(+0.06%)
Aug 02, 2022	65.34	65.36	65.31	65.34	1,321,387	+0.03(+0.05%)
Aug 01, 2022	65.34	65.38	65.30	65.31	3,142,349	-0.01(-0.02%)
Jul 29, 2022	65.35	65.35	65.32	65.32	1,999,344	-0.01(-0.02%)
Jul 28, 2022	65.34	65.39	65.31	65.33	1,483,720	+0.02(+0.03%)
Jul 27, 2022	65.29	65.32	65.29	65.31	1,195,129	+0.03(+0.05%)
Jul 26, 2022	65.24	65.34	65.23	65.28	1,770,956	+0.08(+0.12%)
Jul 25, 2022	65.26	65.27	65.17	65.20	1,372,995	-0.05(-0.08%)
Jul 22, 2022	65.29	65.30	65.23	65.25	744,567	-0.07(-0.11%)
Jul 21, 2022	65.17	65.32	65.17	65.32	1,034,829	+0.12(+0.18%)
Jul 20, 2022	65.15	65.20	65.15	65.20	2,633,417	+0.02(+0.03%)
Jul 19, 2022	65.17	65.20	65.13	65.18	1,321,828	+0.06(+0.09%)
Jul 18, 2022	65.02	65.19	65.02	65.12	1,111,227	+0.01(+0.02%)
Jul 15, 2022	64.92	65.12	64.91	65.11	1,039,999	+0.25(+0.39%)
Jul 14, 2022	64.85	64.98	64.78	64.86	1,626,743	-0.03(-0.05%)
Jul 13, 2022	64.80	64.94	64.76	64.89	980,985	+0.09(+0.14%)
Jul 12, 2022	64.90	64.96	64.80	64.80	1,086,653	-0.11(-0.17%)
Jul 11, 2022	64.94	64.98	64.91	64.91	1,175,251	+0.00(+0.00%)
Jul 08, 2022	64.95	64.97	64.87	64.91	636,975	+0.03(+0.05%)
Jul 07, 2022	64.86	64.98	64.83	64.88	852,404	+0.07(+0.11%)
Jul 06, 2022	64.88	65.03	64.70	64.81	1,779,745	-0.10(-0.15%)
Jul 05, 2022	64.65	64.93	64.54	64.91	1,472,346	+0.17(+0.26%)
Jul 01, 2022	64.48	64.80	64.48	64.74	1,347,066	+0.27(+0.42%)
Jun 30, 2022	64.55	64.65	64.39	64.47	2,463,348	-0.14(-0.22%)
Jun 29, 2022	64.47	64.78	64.45	64.61	1,275,644	-0.06(-0.09%)
Jun 28, 2022	64.69	64.70	64.41	64.67	1,628,765	+0.05(+0.08%)
Jun 27, 2022	64.55	64.73	64.42	64.62	1,992,085	+0.15(+0.23%)
Jun 24, 2022	64.50	64.56	64.37	64.47	2,387,698	+0.04(+0.06%)
Jun 23, 2022	64.23	64.54	64.16	64.43	2,291,257	+0.32(+0.50%)
Jun 22, 2022	64.06	64.16	63.84	64.11	3,720,257	+0.00(+0.00%)
Jun 21, 2022	64.49	64.71	63.99	64.11	4,324,709	-0.12(-0.19%)
Jun 17, 2022	64.40	64.59	64.11	64.23	2,892,840	+0.13(+0.20%)
Jun 16, 2022	64.42	64.53	63.98	64.10	2,699,655	-0.42(-0.65%)
Jun 15, 2022	64.40	64.76	64.30	64.52	2,080,326	+0.10(+0.16%)
Jun 14, 2022	64.45	64.61	64.33	64.42	2,461,643	+0.12(+0.19%)
Jun 13, 2022	64.75	64.79	64.16	64.30	3,527,477	-0.47(-0.73%)
Jun 10, 2022	64.72	64.92	64.69	64.77	1,480,810	+0.00(+0.00%)
Jun 09, 2022	64.76	64.89	64.68	64.77	1,597,973	+0.04(+0.06%)
Jun 08, 2022	64.85	64.85	64.66	64.73	2,108,514	-0.03(-0.05%)
Jun 07, 2022	64.95	65.01	64.74	64.76	3,205,174	-0.13(-0.20%)
Jun 06, 2022	65.05	65.14	64.81	64.89	2,503,934	-0.26(-0.40%)
Jun 03, 2022	65.06	65.22	65.00	65.15	3,123,565	+0.07(+0.11%)
Jun 02, 2022	64.92	65.13	64.92	65.08	1,797,073	+0.06(+0.09%)
Jun 01, 2022	64.95	65.05	64.88	65.02	1,877,652	+0.02(+0.03%)
May 31, 2022	64.80	65.00	64.71	65.00	2,650,464	+0.15(+0.23%)
May 27, 2022	64.84	64.98	64.78	64.85	2,769,175	+0.09(+0.14%)
May 26, 2022	64.85	64.88	64.75	64.76	2,809,094	-0.09(-0.14%)
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	6,434,350	-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	6,560,643	+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	5,063,744	+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%)
Mar 01, 2022	53.80	54.02	52.74	53.24	964,917	-0.57(-1.06%)
Feb 28, 2022	53.66	54.17	53.13	53.81	967,348	-0.43(-0.79%)
Feb 25, 2022	52.50	54.42	52.62	54.24	1,147,159	+1.87(+3.57%)
Feb 24, 2022	50.32	52.71	50.01	52.37	1,404,443	+1.24(+2.43%)
Feb 23, 2022	51.00	52.14	50.84	51.13	1,261,239	+0.65(+1.29%)
Feb 22, 2022	50.65	50.87	50.06	50.48	693,266	-0.35(-0.69%)
Feb 18, 2022				50.83	0	-0.95(-1.83%)
Feb 17, 2022	50.65	52.47	50.65	51.78	2,157,645	+1.52(+3.02%)
Feb 16, 2022	50.46	50.63	49.86	50.26	549,855	-0.09(-0.18%)
Feb 15, 2022	50.49	50.79	50.10	50.35	699,079	+0.41(+0.82%)
Feb 14, 2022	50.46	50.66	49.45	49.94	1,289,680	-0.37(-0.74%)
Feb 11, 2022	50.55	50.97	49.59	50.31	1,559,234	-0.25(-0.49%)
Feb 10, 2022	51.44	52.00	50.27	50.56	1,017,102	-1.56(-2.99%)
Feb 09, 2022	50.92	52.17	50.92	52.12	966,810	+1.79(+3.56%)
Feb 08, 2022	50.83	51.00	50.17	50.33	1,812,564	-0.38(-0.75%)
Feb 07, 2022	51.27	51.46	50.58	50.71	663,290	-0.56(-1.09%)
Feb 04, 2022	51.21	51.76	50.61	51.27	943,855	-0.54(-1.04%)
Feb 03, 2022	51.99		51.71	51.81	706,343	-0.72(-1.37%)
Feb 02, 2022	52.55	52.96	52.44	52.53	686,942	+0.27(+0.52%)
Feb 01, 2022	52.26	52.65	51.43	52.26	982,923	+0.00(+0.00%)
Jan 31, 2022	51.38	52.27		52.26	718,066	+0.69(+1.34%)
Jan 28, 2022	50.10	51.58	49.17	51.57	1,277,928	+1.29(+2.57%)
Jan 27, 2022	51.01	51.84	50.11	50.28	703,471	-0.44(-0.87%)
Jan 26, 2022	52.12	52.48	50.63	50.72	1,102,785	-0.85(-1.65%)
Jan 25, 2022	51.00	51.96	49.96	51.57	1,052,200	-0.11(-0.21%)
Jan 24, 2022	51.42	51.86	49.93	51.68	1,035,077	-0.18(-0.35%)
Jan 21, 2022	52.54	52.73	51.66	51.86	1,064,059	-0.65(-1.24%)
Jan 20, 2022	54.10	54.17	52.51	52.51	882,237	-1.84(-3.39%)
Jan 19, 2022	55.19	55.50	54.31	54.35	554,785	-0.72(-1.31%)
Jan 18, 2022	55.27	55.61	54.82	55.07	661,362	-0.54(-0.97%)
Jan 14, 2022				55.61	0	-0.40(-0.71%)
Jan 13, 2022	56.07	56.34	55.84	56.01	430,516	+0.10(+0.18%)
Jan 12, 2022	55.97	56.15	55.65	55.91	597,404	+0.12(+0.22%)
Jan 11, 2022	55.76	56.07	54.75	55.79	1,223,512	+0.23(+0.41%)
Jan 10, 2022	55.43	55.79	54.92	55.56	800,672	+0.13(+0.23%)
Jan 07, 2022	55.59	55.81	55.30	55.43	510,756	-0.26(-0.47%)
Jan 06, 2022	55.71	56.08	55.34	55.69	635,969	+0.25(+0.45%)
Jan 05, 2022	56.24	56.55	55.36	55.44	1,113,281	-0.98(-1.74%)
Jan 04, 2022	56.87	57.52	56.36	56.42	959,144	-0.24(-0.42%)
Jan 03, 2022	56.78	57.19	55.88	56.66	1,028,327	-0.63(-1.10%)
Dec 31, 2021	57.24	57.83	57.12	57.29	448,120	+0.17(+0.30%)
Dec 30, 2021	57.00	57.37	56.79	57.12	530,680	+0.19(+0.33%)
Dec 29, 2021	57.00	57.00	56.35	56.93	584,767	+0.04(+0.07%)
Dec 28, 2021	56.43	56.89	56.30	56.89	460,331	+0.43(+0.76%)
Dec 27, 2021	55.70	56.46	55.58	56.46	382,879	+0.74(+1.33%)
Dec 23, 2021	56.28	56.28	55.34	55.72	393,639	-0.22(-0.39%)
Dec 22, 2021	55.68	56.12	55.56	55.94	756,800	+0.36(+0.65%)
Dec 21, 2021	55.15	56.00	55.14	55.58	513,781	+0.83(+1.52%)
Dec 20, 2021	54.96	55.36	54.33	54.75	796,595	-0.94(-1.69%)
Dec 17, 2021	55.13	55.82	55.00	55.69	1,831,387	+0.26(+0.47%)
Dec 16, 2021	55.25	55.81	55.13	55.43	625,616	+0.11(+0.20%)
Dec 15, 2021	54.92	55.48	54.90	55.32	929,067	+0.61(+1.11%)
Dec 14, 2021	55.26	55.55	54.01	54.71	911,754	-0.33(-0.60%)
Dec 13, 2021	54.43	55.62	54.24	55.04	1,004,366	+0.61(+1.12%)
Dec 10, 2021	54.93	55.12	54.30	54.43	1,098,299	-0.16(-0.29%)
Dec 09, 2021	55.10	55.35	54.48	54.59	907,921	-0.64(-1.16%)
Dec 08, 2021	54.17	55.55	54.06	55.23	1,228,446	+1.06(+1.96%)
Dec 07, 2021	53.80	54.56	53.69	54.17	871,965	+0.77(+1.44%)
Dec 06, 2021	52.91	54.00	52.62	53.40	603,119	+1.23(+2.36%)
Dec 03, 2021	51.98	52.36	51.33	52.17	1,104,067	+0.10(+0.19%)
Dec 02, 2021	50.43	52.42	50.31	52.07	963,022	+1.87(+3.73%)
Dec 01, 2021	52.28	52.69	50.16	50.20	893,813	-1.54(-2.98%)
Nov 30, 2021	52.17	52.85	51.73	51.74	1,052,797	-0.76(-1.45%)
Nov 29, 2021	52.43	53.12	52.13	52.50	642,117	+0.47(+0.90%)
Nov 26, 2021	52.89	53.41	51.61	52.03	347,752	-1.73(-3.22%)
Nov 24, 2021	53.05	54.00	53.02	53.76	215,935	+0.62(+1.17%)
Nov 23, 2021	52.87	53.55	52.80	53.14	370,827	+0.24(+0.45%)
Nov 22, 2021	53.42	53.46	52.79	52.90	366,110	-0.44(-0.82%)
Nov 19, 2021	53.42	53.63	52.70	53.34	464,986	-0.23(-0.43%)
Nov 18, 2021	53.56	53.65	53.30	53.57	457,177	+0.24(+0.45%)
Nov 17, 2021	53.43	53.44	52.50	53.33	719,893	-0.29(-0.54%)
Nov 16, 2021	54.43	54.69	53.58	53.62	573,811	-1.11(-2.03%)
Nov 15, 2021	53.45	54.78	53.35	54.73	736,957	+1.31(+2.45%)
Nov 12, 2021	53.77	53.98	53.30	53.42	442,701	-0.87(-1.60%)
Nov 11, 2021	53.84	54.38	53.66	54.29	721,199	+0.45(+0.84%)
Nov 10, 2021	54.01		53.82	53.84	362,811	-0.22(-0.41%)
Nov 09, 2021	54.71	54.88	54.03	54.06	464,683	-0.50(-0.92%)
Nov 08, 2021	54.20	54.60	53.60	54.56	693,058	+0.53(+0.98%)
Nov 05, 2021	54.33	54.76	53.97	54.03	391,007	+0.37(+0.69%)
Nov 04, 2021	54.57	54.59	53.46	53.66	416,636	-0.82(-1.51%)
Nov 03, 2021	54.97	55.15	54.36	54.48	628,321	-0.42(-0.77%)
Nov 02, 2021	54.32	54.97	54.11	54.90	905,915	+0.65(+1.20%)
Nov 01, 2021	53.93	54.30	52.79	54.25	482,634	+0.53(+0.99%)
Oct 29, 2021	54.37	54.50	53.55	53.72	908,559	-0.64(-1.18%)
Oct 28, 2021	53.37	54.44	53.37	54.36	1,193,329	+1.14(+2.14%)
Oct 27, 2021	53.04	54.01	52.70	53.22	1,380,294	+0.52(+0.99%)
Oct 26, 2021	50.71	53.03		52.70	1,232,062	+1.06(+2.05%)
Oct 25, 2021	51.48	52.21	51.07	51.64	502,865	+0.37(+0.72%)
Oct 22, 2021	51.56	51.70	51.20	51.27	485,303	-0.12(-0.23%)
Oct 21, 2021	51.62	51.65	51.12	51.39	300,468	-0.22(-0.43%)
Oct 20, 2021	50.58	51.64	50.43	51.61	599,514	+1.07(+2.12%)
Oct 19, 2021	51.49	51.53	50.48	50.54	810,077	-0.89(-1.73%)
Oct 18, 2021	51.36	51.86	51.28	51.43	315,908	-0.19(-0.37%)
Oct 15, 2021	52.16	52.40	51.42	51.62	331,392	-0.35(-0.67%)
Oct 14, 2021	51.79	52.08	51.54	51.97	307,641	+0.60(+1.17%)
Oct 13, 2021	50.82	51.48	50.59	51.37	286,670	+0.43(+0.84%)
Oct 12, 2021	50.42	51.32	50.14	50.94	383,357	+0.54(+1.07%)
Oct 11, 2021	50.28	50.52	50.00	50.40	302,026	+0.29(+0.58%)
Oct 08, 2021	50.35	50.43	49.95	50.11	436,758	-0.37(-0.73%)
Oct 07, 2021	50.96	51.13	50.29	50.48	507,322	-0.44(-0.86%)
Oct 06, 2021	50.05	50.94	48.98	50.92	629,021	+0.56(+1.11%)
Oct 05, 2021	51.16	51.27	50.33	50.36	1,288,014	-0.56(-1.10%)
Oct 04, 2021	50.02	51.05	50.02	50.92	1,009,971	+1.61(+3.27%)
Oct 01, 2021	48.69	49.60	48.11	49.31	1,125,864	+0.86(+1.78%)
Sep 30, 2021	50.31	50.31	48.41	48.45	1,139,280	-1.55(-3.10%)
Sep 29, 2021	49.88	50.37	49.72	50.00	464,604	+0.42(+0.85%)
Sep 28, 2021	49.34	49.77	48.91	49.58	537,974	-0.05(-0.10%)
Sep 27, 2021	49.91	50.69	49.63	49.63	887,332	-0.18(-0.36%)
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%)

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.

American Campus Communities Inc (NY: ACC )

Historical Prices

Free News Feed