AMERICAN CAMPUS CMNTYS Historical Stock Price

Below is the stock price history for American Campus Cmntys ACC. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The American Campus Cmntys stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

American Campus Cmntys Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	44.95	45.01	44.27	44.33	50,802
2012-05-15	44.66	45.04	44.42	44.80	40,570
2012-05-14	44.71	45.19	44.58	44.65	39,730
2012-05-11	44.88	45.50	44.85	45.10	57,401
2012-05-10	45.75	45.76	45.06	45.43	52,232
2012-05-09	45.07	45.89	45.05	45.54	89,129
2012-05-08	45.04	45.56	44.91	45.44	35,493
2012-05-07	44.66	45.38	44.53	45.29	31,956
2012-05-04	44.77	44.88	44.42	44.77	43,548
2012-05-03	45.03	45.59	44.99	44.99	56,280
2012-05-02	44.42	45.20	44.32	45.11	29,253
2012-05-01	44.30	45.62	44.29	44.82	66,710
2012-04-30	44.57	44.60	44.19	44.45	38,223
2012-04-27	44.55	44.76	44.31	44.64	65,058
2012-04-26	44.35	44.51	43.91	44.28	100,036
2012-04-25	45.03	45.17	43.90	44.16	134,235
2012-04-24	44.54	45.04	44.44	44.86	64,471
2012-04-23	44.12	44.51	43.95	44.43	49,057
2012-04-20	44.46	44.98	44.34	44.67	62,238
2012-04-19	44.06	44.22	43.58	43.945	76,769
2012-04-18	44.18	44.27	44.00	44.06	48,403
2012-04-17	44.56	44.70	44.12	44.41	58,982
2012-04-16	44.07	44.74	43.98	44.25	71,152
2012-04-13	44.14	44.27	43.88	43.895	45,248
2012-04-12	44.05	44.39	43.82	44.31	33,835
2012-04-11	43.61	43.92	43.36	43.92	44,834
2012-04-10	44.34	44.48	43.31	43.38	55,636
2012-04-09	44.22	44.61	44.22	44.385	34,872
2012-04-05	44.58	44.90	44.51	44.865	26,269
2012-04-04	45.33	45.33	44.73	44.73	46,899

» More American Campus Cmntys Stock Price History