Canada Markets open in 1 hr 20 mins

American Campus Communities, Inc. (ACC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.42+0.05 (+0.08%)
At close: 04:00PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 05, 2022------
Oct 04, 2022------
Oct 03, 2022------
Sept 30, 2022------
Sept 29, 2022------
Sept 28, 2022------
Sept 27, 2022------
Sept 26, 2022------
Sept 23, 2022------
Sept 22, 2022------
Sept 21, 2022------
Sept 20, 2022------
Sept 19, 2022------
Sept 16, 2022------
Sept 15, 2022------
Sept 14, 2022------
Sept 13, 2022------
Sept 12, 2022------
Sept 09, 2022------
Sept 08, 2022------
Sept 07, 2022------
Sept 06, 2022------
Sept 02, 2022------
Sept 01, 2022------
Aug 31, 2022------
Aug 30, 2022------
Aug 29, 2022------
Aug 26, 2022------
Aug 25, 2022------
Aug 24, 2022------
Aug 23, 2022------
Aug 22, 2022------
Aug 19, 2022------
Aug 18, 2022------
Aug 17, 2022------
Aug 16, 2022------
Aug 15, 2022------
Aug 12, 2022------
Aug 11, 2022------
Aug 10, 2022------
Aug 09, 202265.3765.4665.3765.4265.4218,855,709
Aug 08, 202265.4165.4265.3765.3765.373,017,037
Aug 05, 202265.4165.4165.3865.4065.401,940,820
Aug 04, 202265.3865.4365.3665.3965.395,737,887
Aug 03, 202265.3365.4065.3365.3865.382,126,027
Aug 02, 202265.3465.3665.3165.3465.341,321,387
Aug 01, 202265.3465.3865.3065.3165.313,142,349
Jul 29, 202265.3565.3565.3265.3265.321,999,344
Jul 28, 202265.3465.3965.3165.3365.331,483,720
Jul 27, 202265.2965.3265.2965.3165.311,195,129
Jul 26, 202265.2465.3465.2365.2865.281,770,956
Jul 25, 202265.2665.2665.1865.2065.201,372,995
Jul 22, 202265.2965.3065.2365.2565.25744,567
Jul 21, 202265.1765.3265.1765.3265.321,034,829
Jul 20, 202265.1565.2065.1565.2065.202,633,417
Jul 19, 202265.1765.2065.1365.1865.181,321,828
Jul 18, 202265.0265.1965.0265.1265.121,111,227
Jul 15, 202264.9265.1264.9165.1165.111,039,999
Jul 14, 202264.8564.9864.7864.8664.861,626,743
Jul 13, 202264.8064.9464.7664.8964.89980,985
Jul 12, 202264.9064.9664.8064.8064.801,086,653
Jul 11, 202264.9464.9864.9164.9164.911,175,251
Jul 08, 202264.9564.9764.8764.9164.91636,975
Jul 07, 202264.8664.9864.8364.8864.88852,404
Jul 06, 202264.8865.0364.7064.8164.811,779,745
Jul 05, 202264.6564.9364.5464.9164.911,472,346
Jul 01, 202264.4864.8064.4864.7464.741,347,066
Jun 30, 202264.5564.6564.3964.4764.472,463,348
Jun 29, 202264.4764.7864.4564.6164.611,275,644
Jun 28, 202264.6964.7064.4164.6764.671,628,765
Jun 27, 202264.5564.7464.4264.6264.621,992,085
Jun 24, 202264.5064.5664.3764.4764.472,387,698
Jun 23, 202264.2364.5464.1564.4364.432,291,257
Jun 22, 202264.0664.1663.8464.1164.113,720,256
Jun 21, 202264.4364.7163.9964.1164.114,324,709
Jun 17, 202264.4064.5964.1164.2364.232,892,599
Jun 16, 202264.4264.5363.9964.1064.102,699,655
Jun 15, 202264.4064.7664.3064.5264.522,080,326
Jun 14, 202264.4564.6164.3364.4264.422,461,643
Jun 13, 202264.7564.7964.1664.3064.303,527,555
Jun 10, 202264.7264.9264.6964.7764.771,480,810
Jun 09, 202264.7664.8964.6864.7764.771,597,973
Jun 08, 202264.8564.8564.6664.7364.732,108,514
Jun 07, 202264.9565.0164.7464.7664.763,205,174
Jun 06, 202265.0565.1464.8164.8964.892,503,934
Jun 03, 202265.0665.2265.0065.1565.153,123,565
Jun 02, 202264.9265.1364.9265.0865.081,797,073
Jun 01, 202264.9565.0564.8865.0265.021,877,653
May 31, 202264.8065.0064.7165.0065.002,650,464
May 27, 202264.8464.9864.7864.8564.852,769,175
May 26, 202264.8564.8864.7564.7664.762,809,094
May 25, 202264.6064.8964.6064.8564.853,903,110
May 24, 202264.6964.7764.5664.7064.702,810,820
May 23, 202264.5064.7364.4264.7364.733,555,404
May 20, 202264.6764.6764.4564.5664.564,130,047
May 19, 202264.5064.6964.5064.5264.523,673,421
May 18, 202264.7564.7664.5064.5364.535,532,036
May 17, 202264.6664.8364.5464.7664.762,716,709
May 16, 202264.7564.8564.5864.6164.612,611,953
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...