American Campus Communities Inc Historical Stock Prices

ACC 
$40.02
*  
0.24
0.6%
Get ACC Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading ACC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ACC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  40.34  40.41  39.94  40.02 466,839
07/25/2014 40.26 40.41 39.94 40.02 466,839
07/24/2014 40.31 40.43 40.22 40.26 450,018
07/23/2014 40.5 40.5 40.04 40.3 767,942
07/22/2014 40.15 40.74 40.005 40.1 1,284,946
07/21/2014 39.88 40.14 39.61 40 530,175
07/18/2014 39.8 40.04 39.7225 39.9 311,683
07/17/2014 39.82 39.99 39.72 39.77 345,770
07/16/2014 39.73 39.93 39.39 39.92 602,431
07/15/2014 39.4 39.65 39.26 39.64 248,942
07/14/2014 39.45 39.56 39.17 39.49 352,124
07/11/2014 39.12 39.44 38.89 39.38 367,110
07/10/2014 38.95 39.26 38.79 39.11 479,513
07/09/2014 39.08 39.24 38.7337 39.16 377,478
07/08/2014 38.55 38.98 38.49 38.97 554,054
07/07/2014 38.35 38.68 38.33 38.47 555,256
07/03/2014 38.72 38.89 38.16 38.4 281,933
07/02/2014 39.08 39.08 38.55 38.77 445,245
07/01/2014 38.31 39.25 38.19 39.14 1,556,799
06/30/2014 38.67 38.79 38.05 38.24 961,117
06/27/2014 38.43 38.69 38.28 38.66 615,316
06/26/2014 38.43 38.48 38.23 38.43 641,845
06/25/2014 38.28 38.46 38.16 38.4 724,825
06/24/2014 38.37 38.41 38.15 38.28 726,662
06/23/2014 38.17 38.7 37.9875 38.3 761,210
06/20/2014 37.99 38.13 37.89 38.07 886,448
06/19/2014 38.18 38.18 37.84 37.93 1,158,949
06/18/2014 38.03 38.38 37.74 38.09 820,784
06/17/2014 37.99 38.14 37.82 37.89 570,927
06/16/2014 38.45 38.45 37.92 37.98 415,193
06/13/2014 38.39 38.53 37.92 38.34 508,216
06/12/2014 38.07 38.39 37.83 38.23 388,823
06/11/2014 38.15 38.41 37.76 38.05 546,782
06/10/2014 38.5 38.64 38.1 38.25 562,246
06/09/2014 39.08 39.22 38.4 38.59 516,846
06/06/2014 39.67 39.68 39.04 39.1 434,532
06/05/2014 38.91 39.64 38.8 39.61 438,215
06/04/2014 38.82 39.12 38.64 39.02 429,698
06/03/2014 39.47 39.47 38.8 38.87 378,033
06/02/2014 38.88 39.14 38.78 39.12 351,609
05/30/2014 38.65 39 38.49 38.84 717,578
05/29/2014 38.37 38.62 36.86 38.58 292,494
05/28/2014 38.65 38.79 38.08 38.47 433,881
05/27/2014 38.54 38.69 38.36 38.66 254,642
05/23/2014 38.15 38.6 38.11 38.49 251,716
05/22/2014 38.2 38.45 37.945 38.11 358,660
05/21/2014 38.87 39 38.08 38.09 432,517
05/20/2014 39.06 39.38 38.57 38.71 435,840
05/19/2014 39.07 39.11 38.765 39.07 446,790
05/16/2014 38.51 39.065 38.45 39.06 388,398
05/15/2014 38.49 38.59 38.29 38.54 489,494
05/14/2014 38.19 38.72 38.02 38.58 392,430
05/13/2014 38.95 39.24 38.4 38.52 504,220
05/12/2014 39.08 39.17 38.79 38.94 435,045
05/09/2014 39.14 39.36 38.83 38.97 439,644
05/08/2014 39.24 39.39 39.04 39.21 419,314
05/07/2014 39 39.39 38.9 39.26 691,244
05/06/2014 39 39.15 38.7 38.95 408,867
05/05/2014 38.69 39.24 38.56 39.15 534,132
05/02/2014 38.54 39.12 38.27 38.89 617,327
05/01/2014 38.27 38.59 37.79 38.54 639,887
04/30/2014 38.1 38.25 37.88 38.2 477,009
04/29/2014 38.17 38.31 37.96 38.14 537,986
04/28/2014 37.83 38.12 37.47 38.08 577,666
04/25/2014 37.66 37.85 37.58 37.66 364,426
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?