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
2018-09-19 42.18 42.26 41.34 41.35 28,254
2018-09-18 42.44 42.62 42.04 42.32 34,876
2018-09-17 42.09 42.48 42.09 42.42 29,706
2018-09-14 42.21 42.41 41.86 42.24 20,309
2018-09-13 42.58 42.61 42.37 42.49 17,786
2018-09-12 42.75 42.78 42.38 42.515 22,172
2018-09-11 42.00 42.87 42.00 42.705 26,356
2018-09-10 41.86 42.29 41.86 42.06 37,471
2018-09-07 42.09 42.09 41.56 41.71 25,763
2018-09-06 41.90 42.22 41.90 42.205 22,192
2018-09-05 41.39 42.04 41.39 41.88 28,981
2018-09-04 41.86 41.95 41.35 41.495 29,090
2018-08-31 41.98 42.21 41.87 41.87 22,740
2018-08-30 42.09 42.14 41.81 41.82 25,383
2018-08-29 42.30 42.47 42.15 42.28 26,314
2018-08-28 41.88 42.44 41.76 42.43 24,165
2018-08-27 42.01 42.07 41.65 41.92 38,912
2018-08-24 41.67 41.95 41.52 41.915 14,593
2018-08-23 41.50 41.68 41.49 41.54 15,755
2018-08-22 41.60 41.63 41.40 41.59 27,757
2018-08-21 42.02 42.02 41.55 41.66 25,367
2018-08-20 42.15 42.43 42.07 42.105 51,055
2018-08-17 41.49 42.06 41.45 42.05 25,405
2018-08-16 41.51 41.56 41.16 41.38 29,887
2018-08-15 41.20 41.55 41.16 41.47 20,789
2018-08-14 40.86 41.35 40.78 41.23 40,039
2018-08-13 40.54 40.90 40.51 40.79 33,624
2018-08-10 40.92 41.07 40.55 40.575 35,139
2018-08-09 41.53 41.53 41.22 41.36 25,396
2018-08-08 41.53 41.61 41.41 41.51 47,966

» 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.