Quantcast

American Campus Communities Inc Common Stock Historical Stock Prices

ACC 
$42.08
*  
0.01
0.02%
Get ACC Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading ACC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    ACC After Hours
 
 
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 17-MAY-2018 TO 17-AUG-2018

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 42.15 42.45 42.045 42.08 593,793
08/17/2018 41.47 42.08 41.36 42.07 384,172
08/16/2018 41.45 41.59 41.12 41.43 476,594
08/15/2018 41.19 41.67 41.135 41.47 509,363
08/14/2018 40.8 41.36 40.7 41.24 563,355
08/13/2018 40.5 42.04 40.45 40.77 759,496
08/10/2018 40.86 41.09 40.53 40.53 553,826
08/09/2018 41.5 41.53 41.17 41.34 436,877
08/08/2018 41.58 41.61 41.4 41.46 438,169
08/07/2018 41.26 41.62 41.09 41.54 624,700
08/06/2018 41.28 41.44 41.0315 41.34 589,669
08/03/2018 40.84 41.28 40.74 41.28 515,963
08/02/2018 40.83 41.09 40.66 40.87 463,577
08/01/2018 40.92 41.095 40.345 40.94 815,683
07/31/2018 40.91 41.6 40.78 41.25 1,026,178
07/30/2018 40.74 40.885 40.5 40.71 947,570
07/27/2018 41.08 41.22 40.6 40.68 729,245
07/26/2018 40.88 41.26 40.88 41 675,437
07/25/2018 40.71 41.02 40.6 40.83 1,527,332
07/24/2018 41 41.13 39.695 40.6 1,850,349
07/23/2018 41.97 42.1 41.6 41.77 637,445
07/20/2018 42.65 42.74 41.98 42.05 548,115
07/19/2018 42.18 43.05 42.15 42.69 607,038
07/18/2018 42.29 42.64 42.09 42.31 571,899
07/17/2018 43 43.3 42.485 42.54 598,210
07/16/2018 42.7 42.97 42.44 42.82 1,055,825
07/13/2018 42.97 42.99 42.62 42.7 822,111
07/12/2018 43 43.005 42.76 42.79 742,368
07/11/2018 42.86 43.24 42.83 42.95 573,376
07/10/2018 42.83 43.18 42.74 42.91 967,179
07/09/2018 43.17 43.2 42.48 42.75 911,802
07/06/2018 43.29 43.44 43.13 43.17 545,513
07/05/2018 42.84 43.17 42.69 43.12 735,251
07/03/2018 42.62 43.17 42.43 42.77 482,126
07/02/2018 42.81 42.93 42.2 42.62 997,723
06/29/2018 42.82 43.3 42.56 42.88 1,173,762
06/28/2018 42.69 43.02 42.39 42.94 1,854,452
06/27/2018 43.09 43.16 42.56 42.57 1,402,017
06/26/2018 43.36 43.4575 42.98 42.99 949,529
06/25/2018 43.2 43.45 42.92 43.3 1,892,006
06/22/2018 42.95 43.17 42.66 43.08 1,099,963
06/21/2018 42.82 42.92 42.52 42.83 752,026
06/20/2018 42.71 42.98 42.4 42.76 793,342
06/19/2018 42.77 43.18 42.45 42.57 1,176,732
06/18/2018 42.57 43.39 42.57 43.08 953,942
06/15/2018 43.09 43.575 42.63 42.72 1,563,489
06/14/2018 43.21 43.45 42.58 42.76 1,634,175
06/13/2018 42.56 42.94 41.51 42.83 1,729,203
06/12/2018 42.1 42.91 42.025 42.5 789,958
06/11/2018 42.32 42.4 41.82 42.23 554,232
06/08/2018 41.58 42.55 41.58 42.37 1,164,601
06/07/2018 41.56 41.665 41.18 41.56 925,919
06/06/2018 41.25 41.58 41.12 41.5 775,121
06/05/2018 41.69 41.85 41.37 41.41 779,726
06/04/2018 41.15 41.65 41 41.64 1,335,226
06/01/2018 40.1 41.32 39.891 41 1,769,606
05/31/2018 40.11 40.23 39.79 40.1 914,381
05/30/2018 38.86 40.27 38.74 40.27 1,303,125
05/29/2018 38.28 38.99 38.08 38.9 1,095,032
05/25/2018 38.39 38.68 38.26 38.3 424,008
05/24/2018 38.43 38.515 38.06 38.32 607,403
05/23/2018 37.58 38.79 37.37 38.3 756,808
05/22/2018 37.28 37.82 37.08 37.48 731,046
05/21/2018 36.95 37.445 36.64 37.21 593,406
05/18/2018 37.35 37.45 36.825 36.85 1,023,997
05/17/2018 37.61 37.93 37.15 37.21 775,746
*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?

Smart Portfolio