American Campus Communiti... (ACC)
NYSE: ACC
· Real-Time Price · USD
65.42
0.02 (0.03%)
At close: Aug 09, 2022, 10:00 PM
ACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 9, 2022 | 65.37 | 65.46 | 65.37 | 65.42 | 65.42 | 0.08% | 18,855,710 |
| Aug 8, 2022 | 65.41 | 65.42 | 65.37 | 65.37 | 65.37 | -0.05% | 3,017,037 |
| Aug 5, 2022 | 65.41 | 65.41 | 65.38 | 65.40 | 65.40 | 0.02% | 1,940,820 |
| Aug 4, 2022 | 65.38 | 65.42 | 65.36 | 65.39 | 65.39 | 0.02% | 5,737,887 |
| Aug 3, 2022 | 65.33 | 65.40 | 65.33 | 65.38 | 65.38 | 0.06% | 2,126,027 |
| Aug 2, 2022 | 65.34 | 65.36 | 65.31 | 65.34 | 65.34 | 0.05% | 1,321,387 |
| Aug 1, 2022 | 65.34 | 65.38 | 65.30 | 65.31 | 65.31 | -0.02% | 3,142,349 |
| Jul 29, 2022 | 65.35 | 65.35 | 65.32 | 65.32 | 65.32 | -0.02% | 1,999,344 |
| Jul 28, 2022 | 65.34 | 65.39 | 65.31 | 65.33 | 65.33 | 0.03% | 1,483,720 |
| Jul 27, 2022 | 65.29 | 65.32 | 65.29 | 65.31 | 65.31 | 0.05% | 1,195,129 |
| Jul 26, 2022 | 65.24 | 65.34 | 65.23 | 65.28 | 65.28 | 0.12% | 1,770,956 |
| Jul 25, 2022 | 65.26 | 65.26 | 65.18 | 65.20 | 65.20 | -0.08% | 1,372,995 |
| Jul 22, 2022 | 65.29 | 65.30 | 65.23 | 65.25 | 65.25 | -0.11% | 744,567 |
| Jul 21, 2022 | 65.17 | 65.32 | 65.17 | 65.32 | 65.32 | 0.18% | 1,034,829 |
| Jul 20, 2022 | 65.15 | 65.20 | 65.15 | 65.20 | 65.20 | 0.03% | 2,633,417 |
| Jul 19, 2022 | 65.17 | 65.20 | 65.13 | 65.18 | 65.18 | 0.09% | 1,321,828 |
| Jul 18, 2022 | 65.02 | 65.19 | 65.02 | 65.12 | 65.12 | 0.02% | 1,111,227 |
| Jul 15, 2022 | 64.92 | 65.12 | 64.91 | 65.11 | 65.11 | 0.39% | 1,039,999 |
| Jul 14, 2022 | 64.85 | 64.98 | 64.78 | 64.86 | 64.86 | -0.05% | 1,626,743 |
| Jul 13, 2022 | 64.80 | 64.94 | 64.76 | 64.89 | 64.89 | 0.14% | 980,985 |