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
2019-06-14 47.33 47.41 47.06 47.06 22,932
2019-06-13 47.24 47.42 47.12 47.32 26,519
2019-06-12 46.92 47.27 46.83 47.16 17,646
2019-06-11 46.68 46.96 46.47 46.96 12,367
2019-06-10 46.61 46.90 46.43 46.855 26,078
2019-06-07 47.24 47.45 47.12 47.20 17,231
2019-06-06 46.96 47.16 46.65 47.06 19,746
2019-06-05 46.67 46.96 46.47 46.915 40,735
2019-06-04 45.96 46.10 45.48 46.06 26,866
2019-06-03 46.35 46.36 45.88 46.29 27,300
2019-05-31 45.74 46.58 45.74 46.34 29,577
2019-05-30 46.06 46.22 45.80 45.94 39,628
2019-05-29 46.17 46.34 45.81 45.86 82,202
2019-05-28 47.70 47.70 47.30 47.39 48,819
2019-05-24 47.22 47.69 47.16 47.30 47,345
2019-05-23 46.32 46.68 46.26 46.54 25,154
2019-05-22 46.38 46.46 46.26 46.46 12,191
2019-05-21 46.43 46.63 46.31 46.31 35,066
2019-05-20 46.32 46.42 45.73 45.96 29,557
2019-05-17 46.58 46.75 46.55 46.71 21,718
2019-05-16 47.22 47.22 46.90 46.93 54,818
2019-05-15 46.40 46.86 46.35 46.79 40,201
2019-05-14 46.08 46.34 46.08 46.16 47,041
2019-05-13 45.94 46.22 45.92 46.10 35,927
2019-05-10 45.56 46.04 45.47 45.85 23,790
2019-05-09 45.69 46.01 45.50 45.94 29,324
2019-05-08 46.22 46.35 46.03 46.03 20,620
2019-05-07 46.78 46.95 46.03 46.32 47,747
2019-05-06 47.06 47.51 47.06 47.11 36,900
2019-05-03 47.00 47.31 46.87 47.27 49,346

» 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.