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
2018-06-20 42.76 42.95 42.42 42.77 51,192
2018-06-19 42.99 43.07 42.45 42.54 67,149
2018-06-18 42.64 43.34 42.64 43.09 66,894
2018-06-15 43.00 43.55 42.64 42.69 86,447
2018-06-14 43.23 43.41 42.60 42.82 118,221
2018-06-13 42.50 42.89 41.61 42.87 109,490
2018-06-12 42.04 42.90 42.04 42.51 89,653
2018-06-11 42.38 42.38 41.83 42.265 35,390
2018-06-08 41.90 42.52 41.90 42.36 86,411
2018-06-07 41.40 41.64 41.22 41.60 77,967
2018-06-06 41.40 41.57 41.13 41.49 61,543
2018-06-05 41.65 41.72 41.405 41.405 44,761
2018-06-04 41.09 41.58 41.07 41.58 138,247
2018-06-01 39.95 41.01 39.94 40.90 80,529
2018-05-31 39.95 40.19 39.84 40.08 42,105
2018-05-30 38.87 40.25 38.87 40.20 72,028
2018-05-29 38.21 38.96 38.14 38.96 85,264
2018-05-25 38.49 38.68 38.26 38.40 25,225
2018-05-24 38.42 38.47 38.06 38.30 30,685
2018-05-23 37.47 38.72 37.47 38.25 26,645
2018-05-22 37.20 37.77 37.14 37.51 22,815
2018-05-21 36.76 37.41 36.66 37.25 30,855
2018-05-18 37.25 37.38 36.83 36.85 63,508
2018-05-17 37.72 37.92 37.15 37.18 53,112
2018-05-16 38.08 38.08 37.53 37.53 93,941
2018-05-15 39.01 39.01 38.21 38.21 45,596
2018-05-14 39.77 39.79 39.21 39.36 32,016
2018-05-11 39.99 40.33 39.755 39.755 25,551
2018-05-10 40.03 40.29 39.86 40.29 33,922
2018-05-09 39.84 40.19 39.76 39.88 43,208

» 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.