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
2021-05-10 46.67 47.03 46.49 46.58 16,271
2021-05-07 45.56 45.81 45.46 45.80 7,150
2021-05-06 45.41 46.345 45.41 45.84 10,186
2021-05-05 45.11 45.48 45.05 45.34 25,085
2021-05-04 45.95 46.12 45.67 45.86 14,404
2021-05-03 45.13 45.63 45.13 45.34 8,165
2021-04-30 44.90 45.31 44.835 45.27 20,203
2021-04-29 45.51 45.52 44.96 45.24 5,861
2021-04-28 45.20 45.37 45.00 45.00 18,476
2021-04-27 44.76 45.22 44.75 44.83 12,589
2021-04-26 46.15 46.29 45.64 45.66 18,370
2021-04-23 45.30 45.86 45.29 45.86 5,509
2021-04-22 46.04 46.10 45.24 45.46 8,974
2021-04-21 45.60 46.13 45.33 45.95 13,984
2021-04-20 44.47 45.23 44.45 44.91 16,525
2021-04-19 44.10 44.28 43.73 44.28 10,597
2021-04-16 43.72 43.99 43.64 43.75 6,451
2021-04-15 43.36 43.90 43.33 43.85 6,625
2021-04-14 43.50 43.63 43.17 43.26 16,217
2021-04-13 43.25 43.66 43.10 43.66 10,737
2021-04-12 42.99 43.36 42.88 43.35 15,784
2021-04-09 43.21 43.44 43.19 43.41 9,341
2021-04-08 43.75 43.82 43.39 43.39 11,492
2021-04-07 44.05 44.31 43.93 44.13 22,265
2021-04-06 44.07 44.19 43.84 44.06 11,417
2021-04-05 43.97 44.05 43.35 44.05 8,663
2021-04-02 44.00 44.00 44.00 44.00 14,200
2021-04-01 43.82 43.89 43.23 43.89 12,077
2021-03-31 42.61 43.49 42.41 43.36 26,347
2021-03-30 43.43 43.43 43.05 43.10 37,349

» 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.