Home > Quotes > ACC > Historical Prices

American Campus Communities Inc Historical Stock Prices

ACC 
$43.09
*  
0.41
  negative  
0.96%
Get ACC Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  42.58  43.21  42.17  43.09 467,270
05/23/2013 43.2 43.23 42.595 42.68 778,303
05/22/2013 45.03 45.09 43.29 43.53 568,621
05/21/2013 44.88 45.25 44.81 45.01 328,707
05/20/2013 44.52 44.86 44.45 44.78 339,141
05/17/2013 44.77 45.05 44.39 44.5 470,721
05/16/2013 44.6 45.04 44.53 44.72 486,700
05/15/2013 44.86 44.92 44.28 44.57 862,293
05/14/2013 44.98 45.39 44.715 44.86 823,753
05/13/2013 45.01 45.36 44.92 45.36 540,104
05/10/2013 44.46 45 44.26 45 499,632
05/09/2013 44.27 44.53 44.155 44.42 556,629
05/08/2013 44.36 44.59 44.255 44.35 708,785
05/07/2013 43.62 44.47 43.58 44.47 769,801
05/06/2013 43.62 44.08 43.62 43.69 520,666
05/03/2013 44.4 44.5 43.74 43.74 577,093
05/02/2013 44.19 44.68 44.03 44.09 818,762
05/01/2013 44.53 44.835 44.01 44.15 783,714
04/30/2013 44.14 44.85 43.97 44.64 1,702,982
04/29/2013 43.15 43.91 43.15 43.74 1,423,182
04/26/2013 42.76 43.16 42.49 43.12 1,286,596
04/25/2013 43.23 43.23 42.47 42.75 1,550,411
04/24/2013 43.69 44.07 43.21 43.3 1,545,266
04/23/2013 43.74 43.9 43.17 43.83 1,447,397
04/22/2013 44.03 44.03 43.43 43.65 731,201
04/19/2013 44.06 44.3 43.59 43.79 717,675
04/18/2013 44.68 44.68 43.71 43.9 872,143
04/17/2013 44.88 45.05 44.4 44.62 886,188
04/16/2013 44.65 45.25 44.41 45.22 861,194
04/15/2013 45.03 45.24 44.35 44.45 1,442,011
04/12/2013 45.67 45.71 44.97 45.26 1,581,371
04/11/2013 46.43 46.48 45.59 45.65 1,224,161
04/10/2013 47.24 47.35 46.34 46.51 925,807
04/09/2013 47.6 47.6 46.84 47.19 753,380
04/08/2013 46.92 47.64 46.82 47.6 601,875
04/05/2013 45.94 47.02 45.78 46.95 781,659
04/04/2013 45.74 46.17 45.73 46.14 962,177
04/03/2013 46.34 46.51 45.68 45.7 855,120
04/02/2013 46.23 46.37 46.1 46.3 541,780
04/01/2013 45.3 46.11 45.17 46.11 599,619
03/28/2013 45.29 45.49 45.17 45.34 704,942
03/27/2013 44.65 45.29 44.62 45.22 754,341
03/26/2013 44.77 45.05 44.74 44.93 808,212
03/25/2013 44.58 44.92 44.56 44.8 689,919
03/22/2013 44.52 44.9 44.4 44.62 573,078
03/21/2013 44.36 45.155 44.33 44.55 862,188
03/20/2013 44.73 44.85 44.161 44.52 481,493
03/19/2013 44.57 44.73 44.19 44.54 476,704
03/18/2013 44.28 44.706 44.175 44.52 764,009
03/15/2013 44.48 44.71 44.31 44.5 1,042,151
03/14/2013 44.2 44.61 44.1 44.5 666,146
03/13/2013 44.37 44.61 44.14 44.17 617,265
03/12/2013 44.47 44.49 44.23 44.29 611,494
03/11/2013 44.76 45.23 44.34 44.51 849,026
03/08/2013 45.39 45.43 44.69 44.82 1,000,255
03/07/2013 45.69 45.95 45.12 45.22 560,003
03/06/2013 46.25 46.28 45.5901 45.66 475,965
03/05/2013 46.03 46.25 45.76 46.06 602,528
03/04/2013 45.48 45.94 45.25 45.8 659,480
03/01/2013 45.1 45.53 44.84 45.33 893,060
02/28/2013 45.56 45.76 45.2 45.2 1,263,287
02/27/2013 45.9 46.05 45.57 45.61 447,356
02/26/2013 45.83 46.16 45.53 45.85 480,003
02/25/2013 46.58 46.58 45.72 45.72 311,822
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.