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
2019-02-21 44.60 44.91 44.47 44.91 56,213
2019-02-20 45.42 45.45 43.11 44.33 177,039
2019-02-19 45.56 45.725 45.48 45.57 50,857
2019-02-15 45.43 45.57 45.27 45.57 65,408
2019-02-14 45.36 45.63 45.29 45.34 71,436
2019-02-13 45.16 45.60 45.16 45.54 62,028
2019-02-12 45.78 45.78 45.41 45.44 72,503
2019-02-11 45.97 46.16 45.87 45.99 29,930
2019-02-08 46.105 46.17 45.85 45.87 47,608
2019-02-07 45.49 46.23 45.46 46.04 39,896
2019-02-06 45.58 45.72 45.48 45.62 21,588
2019-02-05 45.29 45.72 45.16 45.72 24,282
2019-02-04 45.11 45.68 44.89 45.55 39,403
2019-02-01 45.95 46.00 44.85 45.19 71,440
2019-01-31 45.21 46.15 45.21 46.03 31,972
2019-01-30 45.81 46.39 45.72 46.24 41,319
2019-01-29 45.16 45.81 45.16 45.76 48,240
2019-01-28 44.68 45.27 44.60 45.22 61,456
2019-01-25 44.21 44.62 44.00 44.62 41,548
2019-01-24 43.87 44.18 43.87 44.03 37,220
2019-01-23 43.80 44.04 43.73 43.98 33,298
2019-01-22 43.50 43.54 43.00 43.52 36,806
2019-01-18 43.46 43.46 42.90 43.29 32,490
2019-01-17 43.20 43.40 42.85 42.85 44,625
2019-01-16 42.70 43.09 42.48 42.99 31,336
2019-01-15 42.21 42.81 42.21 42.62 14,588
2019-01-14 42.55 42.83 42.15 42.22 22,628
2019-01-11 42.64 42.92 42.57 42.825 19,276
2019-01-10 42.25 42.89 42.25 42.80 33,544
2019-01-09 42.07 42.46 41.64 42.39 46,438

» 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.