Indicators

American Campus Communities Inc (NY: ACC )

65.42 UNCHANGED

Last Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	30.05	30.05	29.72	29.91	739,629	-0.12(-0.40%)
Apr 27, 2012	29.95	30.13	29.81	30.03	1,149,345	+0.24(+0.79%)
Apr 26, 2012	29.80	29.96	29.54	29.80	1,596,072	+0.07(+0.25%)
Apr 25, 2012	30.45	30.45	29.54	29.72	2,036,286	-0.48(-1.58%)
Apr 24, 2012	29.87	30.32	29.87	30.20	972,668	+0.30(+1.01%)
Apr 23, 2012	29.81	29.95	29.57	29.90	923,334	-0.16(-0.54%)
Apr 20, 2012	29.91	30.27	29.83	30.06	885,805	+0.51(+1.73%)
Apr 19, 2012	29.56	29.78	29.33	29.55	956,005	-0.10(-0.34%)
Apr 18, 2012	29.74	29.89	29.61	29.65	646,141	-0.24(-0.79%)
Apr 17, 2012	30.03	30.08	29.69	29.89	828,259	+0.14(+0.48%)
Apr 16, 2012	29.73	30.12	29.58	29.75	1,139,410	+0.20(+0.68%)
Apr 13, 2012	29.72	29.78	29.52	29.54	628,127	-0.28(-0.93%)
Apr 12, 2012	29.62	29.87	29.48	29.82	490,586	+0.26(+0.86%)
Apr 11, 2012	29.46	29.56	29.20	29.56	529,749	+0.35(+1.20%)
Apr 10, 2012	29.85	29.95	29.13	29.21	797,328	-0.65(-2.16%)
Apr 09, 2012	29.79	30.04	29.75	29.86	623,470	-0.35(-1.16%)
Apr 05, 2012	29.96	30.22	29.93	30.21	469,713	+0.10(+0.34%)
Apr 04, 2012	30.48	30.59	30.10	30.11	1,267,206	-0.66(-2.14%)
Apr 03, 2012	30.44	30.79	30.39	30.77	1,237,039	+0.37(+1.22%)

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.