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
2019-08-23 47.51 47.55 46.46 46.50 18,504
2019-08-22 47.00 47.46 46.77 47.41 45,371
2019-08-21 46.99 47.21 46.82 46.97 60,760
2019-08-20 47.24 47.28 46.80 46.80 24,691
2019-08-19 47.52 47.52 47.21 47.30 43,842
2019-08-16 47.14 47.50 47.04 47.23 36,741
2019-08-15 46.97 47.00 46.68 46.95 51,201
2019-08-14 46.85 47.05 46.42 46.53 45,641
2019-08-13 46.60 46.89 46.49 46.79 17,259
2019-08-12 47.17 47.19 46.68 46.81 20,245
2019-08-09 46.78 46.89 46.38 46.75 45,638
2019-08-08 46.75 47.38 46.66 47.35 54,407
2019-08-07 46.12 47.03 45.91 46.57 28,448
2019-08-06 45.73 46.38 45.73 46.13 27,418
2019-08-05 45.99 46.42 45.33 46.06 21,428
2019-08-02 46.65 46.90 46.61 46.76 34,195
2019-08-01 46.42 46.78 46.08 46.45 44,366
2019-07-31 46.98 47.14 46.54 46.95 31,822
2019-07-30 47.21 47.30 46.38 46.55 23,286
2019-07-29 47.34 47.34 46.70 46.77 35,173
2019-07-26 46.71 47.06 46.58 46.77 35,054
2019-07-25 46.56 46.78 46.38 46.38 38,018
2019-07-24 47.07 47.16 46.99 47.01 27,106
2019-07-23 47.43 47.44 46.77 47.33 65,611
2019-07-22 47.73 48.13 47.73 48.05 42,271
2019-07-19 48.53 48.53 47.67 47.94 57,838
2019-07-18 48.41 48.73 48.36 48.42 24,542
2019-07-17 48.77 48.78 48.23 48.71 14,410
2019-07-16 48.72 48.80 48.56 48.62 20,999
2019-07-15 49.08 49.08 48.69 48.78 23,698

» 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.