American Campus Communities Inc Common Stock Historical Stock Prices

ACC 
$46.4
*  
0.18
0.39%
Get ACC Alerts
*Delayed - data as of May 24, 2016 14:37 ET  -  Find a broker to begin trading ACC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ACC Real Time
 
 
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 23-FEB-2016 TO 23-MAY-2016

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.
14:37 46.52 46.90 46.36 46.40 932,721
05/23/2016 46.44 46.59 46.08 46.22 1,496,750
05/20/2016 46.25 46.43 45.9932 46.28 1,680,573
05/19/2016 46.82 46.93 46.09 46.09 1,689,045
05/18/2016 46.7 47.3 46.12 47.24 1,958,961
05/17/2016 47.35 47.43 46.6 46.95 1,268,785
05/16/2016 46.91 47.605 46.69 47.59 591,579
05/13/2016 47.17 47.17 46.73 47 977,334
05/12/2016 46.97 47.31 46.29 47.27 884,396
05/11/2016 48.04 48.04 46.78 47.26 1,650,274
05/10/2016 48.02 48.3 47.53 48.05 637,788
05/09/2016 47.2 48.015 47.18 47.99 631,629
05/06/2016 46.3 47.25 45.71 47.25 724,580
05/05/2016 46.38 46.84 46.15 46.55 722,427
05/04/2016 44.92 46.8 44.81 46.2 914,099
05/03/2016 45.55 45.695 45.26 45.63 354,682
05/02/2016 44.84 45.74 44.77 45.56 1,447,900
04/29/2016 44.77 44.82 44.29 44.75 521,577
04/28/2016 45.02 45.54 44.69 45.04 290,471
04/27/2016 45.58 45.76 44.906 45.3 690,312
04/26/2016 44.17 45.98 44 45.48 944,897
04/25/2016 44.04 45.04 43.95 45.02 985,760
04/22/2016 43.96 44.47 43.735 44.1 887,609
04/21/2016 44.45 44.85 43.66 43.84 1,025,301
04/20/2016 45.68 45.68 44.42 44.49 680,760
04/19/2016 45.44 45.74 45.24 45.56 662,383
04/18/2016 45.23 45.49 44.88 45.22 842,641
04/15/2016 45.21 45.425 45.08 45.21 951,171
04/14/2016 45.11 45.33 44.52 45.25 1,087,907
04/13/2016 46.56 46.56 44.915 45.24 1,000,854
04/12/2016 46.37 46.38 46.05 46.27 828,757
04/11/2016 46.69 46.82 46.18 46.21 986,579
04/08/2016 46.45 46.74 46.14 46.64 567,630
04/07/2016 45.94 46.3 45.72 46.26 483,602
04/06/2016 45.74 46.16 45.58 46.11 1,057,805
04/05/2016 45.78 46 45.65 45.88 659,914
04/04/2016 46.66 46.87 46.03 46.19 831,487
04/01/2016 46.75 46.81 45.99 46.62 921,457
03/31/2016 46.46 47.12 46.33 47.09 1,362,582
03/30/2016 46.38 46.55 45.77 46.46 1,167,363
03/29/2016 45.82 46.25 45.53 46.25 1,383,439
03/28/2016 45.19 45.84 44.975 45.7 504,380
03/24/2016 45.35 45.35 44.93 45.14 507,329
03/23/2016 45.86 45.97 45.25 45.37 858,501
03/22/2016 45.63 46.71 45.44 45.9 1,721,040
03/21/2016 46.05 46.4 45.53 45.74 1,113,771
03/18/2016 46.8 47.18 46.47 46.56 1,912,228
03/17/2016 46.72 47.05 46.11 46.97 1,087,879
03/16/2016 45.37 46.82 45.27 46.67 1,175,960
03/15/2016 44.88 45.8 44.87 45.57 639,818
03/14/2016 45.13 45.36 44.76 45.04 568,992
03/11/2016 44.44 45.17 44.15 45.14 740,321
03/10/2016 44.12 44.23 43.55 43.88 556,808
03/09/2016 43.45 44.27 43.12 44.03 692,342
03/08/2016 43.78 43.99 43.25 43.37 756,876
03/07/2016 43.56 44.04 43.46 43.7 843,407
03/04/2016 44.27 44.27 43.55 43.73 1,035,298
03/03/2016 44.93 45.035 43.69 44.32 1,761,936
03/02/2016 44.15 45.05 44 44.88 943,209
03/01/2016 44.03 44.62 43.74 44.26 1,011,775
02/29/2016 43.95 44.75 43.76 43.77 1,708,901
02/26/2016 44.12 44.41 43.91 43.94 1,121,514
02/25/2016 42.97 44.14 42.905 44.12 811,408
02/24/2016 42.75 43.12 42.59 42.89 607,165
02/23/2016 43.5 43.99 42.2 42.81 1,257,509
*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?