American Campus Communities Inc Historical Stock Prices

ACC 
$42.77
*  
0.69
1.64%
Get ACC Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading ACC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  42.28  42.80  41.94  42.77 580,189
03/30/2015 42.19 42.8 41.94 42.77 580,589
03/27/2015 41.85 42.19 41.7 42.08 505,244
03/26/2015 41.9 42.11 41.64 41.79 439,049
03/25/2015 42.65 42.9 41.91 41.99 639,378
03/24/2015 43.42 43.44 42.58 42.58 684,994
03/23/2015 43.75 44.13 43.49 43.49 623,759
03/20/2015 42.4 43.83 42.34 43.76 2,783,628
03/19/2015 42.58 42.89 42.26 42.26 752,076
03/18/2015 41.79 42.88 41.49 42.77 636,750
03/17/2015 41.77 41.95 41.49 41.78 566,618
03/16/2015 41.38 41.98 41 41.8 623,042
03/13/2015 41.33 41.34 40.89 41.17 461,230
03/12/2015 41.19 41.42 40.91 41.34 588,835
03/11/2015 40.78 41.05 40.56 40.94 911,098
03/10/2015 40.6 41.1 40.56 40.75 823,319
03/09/2015 40.26 40.76 40.16 40.66 714,476
03/06/2015 40.44 40.44 39.61 40.12 1,392,652
03/05/2015 41.01 41.43 41.01 41.06 721,266
03/04/2015 41.3 41.41 40.76 40.92 521,319
03/03/2015 41.28 41.47 41.02 41.41 433,231
03/02/2015 41.39 41.83 41.21 41.44 528,149
02/27/2015 41.08 41.34 40.76 41.27 1,190,714
02/26/2015 41.55 41.59 40.989 41.01 760,963
02/25/2015 41.73 42.02 41.44 41.54 871,915
02/24/2015 42.27 42.27 41.45 41.69 659,358
02/23/2015 42.36 42.65 42.0801 42.47 757,226
02/20/2015 42.1 42.41 41.98 42.25 671,620
02/19/2015 43.09 43.196 41.9 42.08 694,771
02/18/2015 43.1 43.31 42.5801 43.25 867,323
02/17/2015 42.89 43.65 42.53 42.78 1,545,843
02/13/2015 43.52 43.54 43.1025 43.3 656,396
02/12/2015 43.01 43.64 42.86 43.55 489,777
02/11/2015 42.94 43.2 42.54 42.96 507,091
02/10/2015 43.02 43.26 42.2 42.95 981,833
02/09/2015 43.89 44.27 43.27 43.27 583,066
02/06/2015 44.55 44.75 43.71 43.95 1,026,675
02/05/2015 44.49 44.86 44.39 44.72 660,497
02/04/2015 44.7 44.99 44.2 44.71 1,340,402
02/03/2015 44.03 44.75 43.91 44.73 1,132,501
02/02/2015 43.93 44.22 42.99 44.16 1,536,758
01/30/2015 44.52 44.525 43.91 43.96 2,017,914
01/29/2015 44.87 44.92 44.41 44.57 1,102,851
01/28/2015 44.69 45.375 44.67 44.84 1,706,447
01/27/2015 44.36 44.93 44.36 44.6 1,244,257
01/26/2015 44.54 44.65 44.18 44.58 2,141,578
01/23/2015 44.58 44.58 44.0964 44.43 3,041,191
01/22/2015 43.88 44.72 43.72 44.5 1,732,832
01/21/2015 43.69 43.93 43.42 43.75 1,230,182
01/20/2015 43.99 44.11 43.51 43.68 802,444
01/16/2015 43.53 43.88 43.34 43.84 629,954
01/15/2015 43.22 43.67 43.11 43.56 1,092,237
01/14/2015 43.23 43.96 43.1 43.69 1,348,794
01/13/2015 43.44 43.798 43.02 43.42 1,106,902
01/12/2015 43.13 43.54 43.07 43.44 1,188,209
01/09/2015 43.16 43.35 42.89 43.04 771,294
01/08/2015 42.85 43.275 42.69 43.1 1,520,889
01/07/2015 42.79 43.15 42.53 42.85 1,494,900
01/06/2015 42.5 42.84 42.29 42.78 1,138,268
01/05/2015 41.91 42.47 41.8 42.34 860,981
01/02/2015 41.59 42.12 41.384 42.09 548,784
12/31/2014 41.89 42.19 41.32 41.36 609,800
12/30/2014 41.84 42.07 41.74 41.88 404,834
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?