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
2020-06-02 35.13 35.44 34.85 35.44 119,938
2020-06-01 32.99 34.58 32.99 34.16 110,644
2020-05-29 32.80 33.05 32.27 32.31 156,604
2020-05-28 33.74 33.755 33.14 33.14 87,393
2020-05-27 34.98 35.11 34.26 34.52 150,821
2020-05-26 33.51 34.28 33.50 33.88 107,230
2020-05-22 31.60 31.65 30.87 31.46 64,618
2020-05-21 32.05 32.20 31.72 32.01 111,651
2020-05-20 30.78 31.29 30.72 31.29 90,024
2020-05-19 29.99 30.80 29.79 30.49 154,096
2020-05-18 30.25 30.56 29.89 29.94 207,296
2020-05-15 27.61 28.43 27.44 28.43 167,819
2020-05-14 25.86 27.70 25.86 27.52 180,532
2020-05-13 27.51 27.66 26.66 26.91 235,652
2020-05-12 30.00 30.17 29.66 29.985 241,255
2020-05-11 30.51 31.46 30.51 30.59 117,844
2020-05-08 31.18 31.27 30.94 31.01 99,026
2020-05-07 30.98 31.60 30.95 31.09 148,945
2020-05-06 31.55 31.64 30.36 30.67 137,702
2020-05-05 32.94 33.155 31.92 32.05 99,523
2020-05-04 31.59 32.44 31.39 32.34 69,407
2020-05-01 33.22 33.22 32.08 32.73 103,201
2020-04-30 35.58 35.86 34.92 35.36 56,675
2020-04-29 35.01 36.13 35.01 36.03 93,983
2020-04-28 33.87 34.84 33.59 34.39 176,853
2020-04-27 30.92 32.59 30.75 32.59 118,570
2020-04-24 29.81 30.52 29.50 29.91 104,922
2020-04-23 30.28 30.57 28.91 30.21 203,448
2020-04-22 31.30 31.31 30.90 31.23 108,141
2020-04-21 31.19 31.485 30.04 30.17 147,007

» 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.