Canada Markets open in 6 hrs 51 mins

American Campus Communities, Inc. (ACC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.750.00 (0.00%)
At close: 04:00PM EDT
64.75 +0.21 (+0.33%)
After hours: 04:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022------
May 13, 202264.6664.8864.4564.7564.752,380,600
May 12, 202264.3564.7564.2764.7564.754,949,200
May 11, 202264.5064.6764.1764.3864.386,443,200
May 10, 202264.5764.5964.3864.5564.556,006,400
May 09, 202264.6264.6764.1664.3864.386,981,300
May 06, 202264.6664.7564.5964.7564.756,195,600
May 05, 202264.8664.8664.6364.7064.706,434,300
May 04, 202264.7064.9364.6164.9364.936,098,200
May 03, 202264.7464.7764.5964.7564.756,560,600
May 02, 202264.6864.7864.5564.7564.759,436,600
Apr 29, 202264.7264.7564.6164.6764.677,822,600
Apr 28, 202264.7264.7864.7064.7064.707,323,200
Apr 27, 202264.7764.8064.6964.7064.709,976,200
Apr 26, 202264.7764.8264.7464.7564.755,063,700
Apr 25, 202264.7764.8264.7264.7564.758,479,300
Apr 22, 202264.7764.8564.7464.8064.8010,673,700
Apr 21, 202264.7864.8864.6964.7564.758,073,700
Apr 20, 202264.7964.8564.7564.7564.7514,675,800
Apr 19, 202264.8165.0264.7564.8064.8031,427,900
Apr 18, 202257.9558.4657.2557.5857.58418,700
Apr 14, 202257.8558.6657.7257.9557.951,792,500
Apr 13, 202257.1957.8557.0057.7957.79986,500
Apr 12, 202257.2057.7656.8257.2457.24682,200
Apr 11, 202257.7458.0156.6256.9856.98602,400
Apr 08, 202257.0957.4956.7457.4657.461,231,900
Apr 07, 202256.7657.2556.2056.9256.92844,100
Apr 06, 202255.8957.3855.6757.0457.04972,500
Apr 05, 202256.5857.0255.5055.7955.79557,200
Apr 04, 202257.5557.5956.0456.7456.74456,200
Apr 01, 202256.1557.4556.0757.4457.44573,900
Mar 31, 202256.9657.4955.8955.9755.97943,000
Mar 30, 202257.1557.1556.4256.7356.73424,300
Mar 29, 202256.1057.6255.7357.3657.36734,000
Mar 28, 202255.4155.9055.0555.7455.74465,700
Mar 25, 202254.5555.3954.4555.3455.34435,300
Mar 24, 202254.2054.6553.9054.4154.41660,400
Mar 23, 202254.9655.0854.3554.4954.49681,200
Mar 22, 202255.4555.8354.6855.0855.08677,700
Mar 21, 202255.2955.6654.9455.2055.20411,400
Mar 18, 202255.3355.5254.8055.2655.261,531,000
Mar 17, 202254.2655.6054.1955.3355.33704,000
Mar 16, 202254.7355.2053.3654.4754.47844,100
Mar 15, 202253.9254.4753.6954.4654.46687,500
Mar 14, 202254.7154.8153.6353.8053.80808,100
Mar 11, 202254.8555.3254.3454.5454.54864,500
Mar 10, 202254.1654.5753.8254.4654.46537,900
Mar 09, 202254.9355.1054.4154.6054.60519,400
Mar 08, 202254.0755.0553.7254.2554.25847,700
Mar 07, 202254.4254.8153.7853.9653.96898,200
Mar 04, 202253.5354.9553.4354.6854.68992,300
Mar 03, 202254.8054.8053.6854.1154.111,003,800
Mar 02, 202253.4254.5453.3454.3654.36588,400
Mar 01, 202253.8054.0252.7453.2453.24964,900
Feb 28, 202253.6654.1853.1353.8153.81967,300
Feb 25, 202252.5054.4252.3454.2454.241,147,200
Feb 24, 202250.3252.7150.0152.3752.371,404,400
Feb 23, 202251.0052.1450.8451.1351.131,261,200
Feb 22, 202250.6550.9450.0650.4850.48693,300
Feb 18, 202251.6252.0350.7850.8350.83746,100
Feb 17, 202250.6552.4750.6551.7851.782,157,600
Feb 16, 202250.4650.6349.8650.2650.26550,000
Feb 15, 202250.4950.7950.1050.3550.35699,100
Feb 14, 202250.4650.6649.4549.9449.941,289,700
Feb 11, 202250.5550.9749.5950.3150.311,559,200
Feb 10, 202251.4452.0050.2750.5650.561,017,100
Feb 09, 202250.9252.1750.9252.1252.12966,800
Feb 08, 202250.8351.0050.1750.3350.331,812,600
Feb 07, 202251.2751.4650.5850.7150.71663,300
Feb 04, 202251.2151.7650.6151.2751.27943,900
Feb 03, 202251.9952.3951.7151.8151.81706,300
Feb 03, 20220.47 Dividend
Feb 02, 202252.5552.9652.4452.5352.06686,900
Feb 01, 202252.2652.6551.4352.2651.79982,900
Jan 31, 202251.3852.2751.1552.2651.79718,100
Jan 28, 202250.1051.5849.1751.5751.111,277,900
Jan 27, 202251.0151.8450.1150.2849.83703,500
Jan 26, 202252.1252.4850.5050.7250.271,102,800
Jan 25, 202251.0051.9649.9651.5751.111,052,200
Jan 24, 202251.4251.8649.9351.6851.221,035,100
Jan 21, 202252.5452.7351.6651.8651.401,064,100
Jan 20, 202254.1054.1752.5152.5152.04882,200
Jan 19, 202255.1955.5054.3154.3553.86554,800
Jan 18, 202255.2755.6154.8255.0754.58661,400
Jan 14, 202255.8055.8955.4455.6155.11891,800
Jan 13, 202256.0756.3455.8456.0155.51430,500
Jan 12, 202255.9756.1555.6555.9155.41597,400
Jan 11, 202255.7656.0754.7555.7955.291,223,500
Jan 10, 202255.4355.7954.9255.5655.06800,700
Jan 07, 202255.5955.8155.3055.4354.93510,800
Jan 06, 202255.7156.0855.3455.6955.19636,000
Jan 05, 202256.2456.5555.3655.4454.941,113,300
Jan 04, 202256.8757.5256.3656.4255.92959,100
Jan 03, 202256.7857.1955.8856.6656.151,028,300
Dec 31, 202157.2457.8357.1257.2956.78448,100
Dec 30, 202157.0057.3756.7957.1256.61530,700
Dec 29, 202157.0057.0056.3556.9356.42584,800
Dec 28, 202156.4356.8956.3056.8956.38460,300
Dec 27, 202155.7056.4655.5856.4655.95382,900
Dec 23, 202156.2856.2855.3455.7255.22393,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...