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
2018-12-14 43.17 43.47 42.88 43.45 35,762
2018-12-13 43.56 44.02 43.23 43.32 57,571
2018-12-12 43.78 44.06 43.27 43.295 71,372
2018-12-11 43.75 44.03 43.60 43.85 52,365
2018-12-10 43.55 43.86 43.26 43.73 51,126
2018-12-07 43.40 43.99 43.40 43.79 77,024
2018-12-06 42.45 43.80 42.21 43.80 56,364
2018-12-04 43.30 43.39 42.54 42.54 33,396
2018-12-03 43.80 43.80 42.78 43.28 63,128
2018-11-30 43.53 44.06 43.53 43.89 34,424
2018-11-29 43.28 43.63 43.01 43.47 27,814
2018-11-28 43.36 43.55 43.19 43.305 29,167
2018-11-27 43.42 43.42 42.98 43.26 34,951
2018-11-26 43.07 43.445 43.07 43.445 41,685
2018-11-23 42.98 43.40 42.86 43.23 17,887
2018-11-21 42.68 43.53 42.68 43.265 68,013
2018-11-20 42.26 43.09 42.26 43.01 83,626
2018-11-19 41.67 42.155 41.67 42.155 54,857
2018-11-16 41.03 41.75 41.03 41.68 25,603
2018-11-15 40.80 41.01 40.52 40.89 25,101
2018-11-14 41.35 41.62 41.13 41.33 34,740
2018-11-13 41.36 41.47 41.11 41.43 24,744
2018-11-12 41.44 41.57 41.12 41.35 19,552
2018-11-09 41.20 41.35 41.04 41.32 14,242
2018-11-08 41.18 41.18 40.68 41.03 41,283
2018-11-07 40.59 41.25 40.37 41.24 33,360
2018-11-06 39.88 40.49 39.88 40.43 31,215
2018-11-05 39.90 40.23 39.785 39.80 48,011
2018-11-02 39.45 39.47 38.93 39.46 36,112
2018-11-01 39.37 39.58 39.26 39.35 59,289

» 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.