Indicators

American Campus Communities Inc (NY: ACC )

65.42 UNCHANGED

Last Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.02	10.68	9.794	10.63	2,852,191	+0.77(+7.83%)
Mar 30, 2009	10.29	10.34	9.745	9.855	2,660,204	-1.62(-14.13%)
Mar 26, 2009	11.20	11.52	10.58	11.48	1,767,369	+0.42(+3.82%)
Mar 25, 2009	11.18	11.42	10.19	11.06	2,257,369	-0.05(-0.44%)
Mar 24, 2009	11.65	12.17	11.04	11.10	1,942,571	-0.70(-5.96%)
Mar 23, 2009	10.91	11.83	10.90	11.81	2,173,230	+1.35(+12.94%)
Mar 20, 2009	11.07	11.27	10.38	10.46	1,592,261	-0.57(-5.16%)
Mar 19, 2009	11.94	11.94	10.98	11.02	1,494,015	-0.77(-6.52%)
Mar 18, 2009	11.17	11.81	10.81	11.79	1,541,575	+0.52(+4.65%)
Mar 17, 2009	10.41	11.29	10.08	11.27	1,575,431	+0.83(+7.91%)
Mar 16, 2009	11.58	11.68	10.41	10.44	1,984,340	-1.13(-9.74%)
Mar 13, 2009	11.93	11.93	11.08	11.57	0	-0.13(-1.15%)
Mar 12, 2009	10.94	11.77	10.45	11.70	2,136,744	+0.88(+8.08%)
Mar 11, 2009	11.29	11.48	10.76	10.83	1,956,887	-0.26(-2.32%)
Mar 10, 2009	9.996	11.16	9.904	11.09	3,222,277	+1.33(+13.61%)
Mar 09, 2009	9.396	9.782	9.231	9.757	2,070,804	+0.20(+2.11%)
Mar 06, 2009	9.653	9.672	9.109	9.555	0	-0.21(-2.13%)
Mar 05, 2009	9.929	10.14	9.629	9.763	1,692,559	-0.47(-4.55%)
Mar 04, 2009	10.28	10.43	9.959	10.23	1,579,968	+0.31(+3.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.