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
2019-04-22 46.54 46.66 46.17 46.59 39,256
2019-04-18 46.90 47.46 46.84 47.25 16,620
2019-04-17 46.49 46.78 46.23 46.59 51,349
2019-04-16 47.82 47.82 46.80 46.96 11,295
2019-04-15 48.06 48.18 47.89 48.18 17,574
2019-04-12 47.96 48.39 47.79 48.32 31,665
2019-04-11 48.10 48.11 47.86 48.05 32,150
2019-04-10 47.51 48.20 47.51 48.00 30,555
2019-04-09 47.67 47.70 47.34 47.38 31,861
2019-04-08 47.96 48.13 47.83 47.86 28,120
2019-04-05 47.95 48.15 47.85 48.11 10,064
2019-04-04 47.43 47.70 47.40 47.70 42,857
2019-04-03 47.74 48.09 47.59 47.59 32,145
2019-04-02 47.52 48.25 47.52 48.15 25,478
2019-04-01 47.25 47.675 46.93 47.675 31,449
2019-03-29 48.00 48.06 47.35 47.54 33,417
2019-03-28 47.74 48.07 47.54 48.02 35,827
2019-03-27 47.50 47.60 47.17 47.46 27,052
2019-03-26 47.04 47.36 46.95 47.36 15,305
2019-03-25 46.52 46.81 46.52 46.71 58,097
2019-03-22 47.23 47.48 46.84 46.84 21,650
2019-03-21 46.60 46.89 46.54 46.83 32,720
2019-03-20 45.74 46.32 45.68 45.92 40,398
2019-03-19 46.37 46.37 46.03 46.03 19,524
2019-03-18 46.61 46.61 45.95 46.13 28,619
2019-03-15 46.99 46.99 46.45 46.56 34,798
2019-03-14 46.52 47.02 46.52 47.02 22,254
2019-03-13 46.74 46.88 46.66 46.72 42,685
2019-03-12 46.10 46.48 45.95 46.42 30,855
2019-03-11 45.72 45.93 45.44 45.88 24,953

» 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.