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. The American Campus Cmntys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

American Campus Cmntys Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 42.44 42.66 42.30 42.59 20,341
2017-11-21 42.18 42.39 42.18 42.38 55,060
2017-11-20 41.95 41.95 41.55 41.83 8,664
2017-11-17 42.34 42.34 41.80 41.90 24,883
2017-11-16 41.94 42.42 41.79 42.38 35,085
2017-11-15 42.71 42.71 41.85 41.87 18,615
2017-11-14 42.77 42.94 42.66 42.74 21,308
2017-11-13 41.89 42.90 41.89 42.77 37,222
2017-11-10 41.99 42.06 41.83 41.83 30,208
2017-11-09 42.46 42.76 42.33 42.44 27,048
2017-11-08 42.28 42.79 42.28 42.63 32,709
2017-11-07 42.11 42.39 42.11 42.18 26,498
2017-11-06 42.07 42.11 41.94 42.01 46,911
2017-11-03 42.00 42.30 41.90 41.92 40,774
2017-11-02 42.27 42.32 41.74 41.805 46,187
2017-11-01 41.45 42.22 41.40 42.22 42,418
2017-10-31 41.38 41.54 41.26 41.54 40,990
2017-10-30 41.88 41.88 41.40 41.47 37,792
2017-10-27 41.57 42.09 41.52 41.99 53,709
2017-10-26 41.95 42.14 41.42 41.65 84,231
2017-10-25 41.78 42.34 41.78 42.32 58,964
2017-10-24 42.54 42.54 41.58 42.23 124,152
2017-10-23 43.52 43.60 43.35 43.51 24,154
2017-10-20 43.73 43.73 43.48 43.65 32,857
2017-10-19 43.83 44.00 43.68 43.76 41,145
2017-10-18 44.46 44.46 43.48 43.88 50,334
2017-10-17 44.00 44.49 43.48 44.37 87,907
2017-10-16 44.87 44.87 43.99 44.15 59,741
2017-10-13 45.05 45.15 44.80 45.05 55,260
2017-10-12 45.10 45.25 44.90 44.91 30,143

» More American Campus Cmntys Stock Price History

To see other companies like American Campus Cmntys (ACC), view our stock market today for news, and other data.