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
2020-08-11 35.34 35.34 34.51 34.51 53,872
2020-08-10 35.28 35.75 35.08 35.08 32,174
2020-08-07 34.77 34.99 34.60 34.90 40,046
2020-08-06 35.27 35.33 34.86 35.075 25,823
2020-08-05 35.00 35.37 34.81 35.15 37,542
2020-08-04 34.83 35.60 34.78 35.50 38,259
2020-08-03 35.00 35.09 34.68 34.84 20,485
2020-07-31 35.17 35.55 34.92 35.55 29,437
2020-07-30 35.53 36.19 35.53 36.05 42,310
2020-07-29 35.65 36.08 35.43 36.06 33,791
2020-07-28 35.08 36.00 35.05 35.81 60,263
2020-07-27 34.54 35.29 34.16 35.22 70,106
2020-07-24 34.18 34.75 34.16 34.38 65,201
2020-07-23 34.21 34.86 34.21 34.24 84,879
2020-07-22 34.58 35.20 34.34 34.64 81,615
2020-07-21 33.88 33.96 33.35 33.35 114,128
2020-07-20 33.04 33.69 32.91 33.66 56,991
2020-07-17 33.66 34.42 33.66 34.22 79,393
2020-07-16 33.83 34.13 33.60 33.77 45,160
2020-07-15 34.76 34.92 34.41 34.55 67,856
2020-07-14 33.53 33.73 32.97 33.54 43,699
2020-07-13 33.13 34.06 33.02 33.02 67,744
2020-07-10 32.33 32.69 32.12 32.47 56,693
2020-07-09 31.37 32.57 31.27 32.37 55,711
2020-07-08 32.41 32.41 31.85 32.21 107,729
2020-07-07 33.58 33.72 32.81 33.01 114,127
2020-07-06 35.61 35.64 34.07 34.08 105,349
2020-07-02 36.95 36.95 35.96 35.97 52,139
2020-07-01 35.59 36.53 35.41 36.46 40,963
2020-06-30 34.82 35.44 34.73 34.96 66,004

» 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.