American Campus Communities Inc (NY: ACC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	38.62	39.40	38.28	38.93	777,517	-0.25(-0.64%)
Oct 28, 2011	38.81	39.57	38.76	39.18	1,118,157	-0.17(-0.43%)
Oct 27, 2011	39.48	39.78	38.35	39.35	1,533,243	+0.85(+2.21%)
Oct 26, 2011	39.74	39.81	38.00	38.50	1,622,903	-0.73(-1.86%)
Oct 25, 2011	39.68	40.00	38.99	39.23	819,162	-0.65(-1.63%)
Oct 24, 2011	39.32	39.91	38.98	39.88	1,814,458	+0.67(+1.71%)
Oct 21, 2011	39.18	39.39	38.53	39.21	881,997	+0.54(+1.40%)
Oct 20, 2011	38.46	38.77	37.87	38.67	685,806	+0.34(+0.89%)
Oct 19, 2011	38.88	39.15	38.18	38.33	1,213,347	-0.68(-1.74%)
Oct 18, 2011	38.19	39.20	37.80	39.01	955,206	+0.93(+2.44%)
Oct 17, 2011	38.72	38.85	37.98	38.08	801,185	-0.94(-2.41%)
Oct 14, 2011	38.94	39.13	38.56	39.02	1,108,213	+0.61(+1.59%)
Oct 13, 2011	38.53	38.80	37.98	38.41	917,337	-0.30(-0.77%)
Oct 12, 2011	38.74	39.39	38.55	38.71	710,905	+0.32(+0.83%)
Oct 11, 2011	38.57	38.74	37.90	38.39	803,387	-0.43(-1.11%)
Oct 10, 2011	37.39	38.86	37.16	38.82	1,222,516	+2.14(+5.83%)
Oct 07, 2011	37.62	37.74	36.54	36.68	865,284	-0.69(-1.85%)
Oct 06, 2011	37.16	37.46	36.76	37.37	821,370	+0.94(+2.58%)
Oct 05, 2011	37.67	37.67	35.38	36.43	1,551,908	-1.27(-3.37%)
Oct 04, 2011	35.96	37.84	35.28	37.70	1,644,204	+1.55(+4.29%)
Oct 03, 2011	37.53	37.98	36.09	36.15	1,137,653	-1.06(-2.85%)
Sep 30, 2011	37.69	38.18	37.18	37.21	733,564	-0.82(-2.16%)
Sep 29, 2011	38.02	38.10	37.20	38.03	821,061	+0.77(+2.07%)
Sep 28, 2011	38.28	38.64	37.19	37.26	770,585	-0.91(-2.38%)
Sep 27, 2011	38.35	38.58	37.77	38.17	878,664	+0.70(+1.87%)
Sep 26, 2011	37.38	37.55	36.49	37.47	731,642	+0.29(+0.78%)
Sep 23, 2011	36.43	37.24	36.22	37.18	625,025	+0.62(+1.70%)
Sep 22, 2011	36.30	37.24	36.05	36.56	1,041,445	-0.69(-1.85%)
Sep 21, 2011	39.09	39.14	37.20	37.25	821,786	-1.71(-4.39%)
Sep 20, 2011	39.45	39.65	38.94	38.96	1,115,200	-0.28(-0.71%)
Sep 19, 2011	39.40	39.77	38.70	39.24	1,266,770	-0.61(-1.53%)
Sep 16, 2011	39.44	39.88	38.83	39.85	10,106,725	+0.45(+1.14%)
Sep 15, 2011	41.09	41.09	38.48	39.40	4,777,622	+0.37(+0.95%)
Sep 14, 2011	39.16	39.20	38.49	39.03	1,031,018	+0.09(+0.23%)
Sep 13, 2011	38.75	38.98	38.35	38.94	857,866	+0.24(+0.62%)
Sep 12, 2011	37.86	38.75	37.72	38.70	706,106	+0.31(+0.81%)
Sep 09, 2011	38.75	39.26	38.04	38.39	1,230,417	-1.10(-2.79%)
Sep 08, 2011	39.03	39.80	38.71	39.49	814,941	+0.35(+0.89%)
Sep 07, 2011	38.73	39.17	37.91	39.14	507,641	+1.02(+2.68%)
Sep 06, 2011	36.90	38.15	36.70	38.12	512,863	+0.30(+0.79%)
Sep 02, 2011	37.73	38.64	37.69	37.82	819,993	-0.67(-1.74%)
Sep 01, 2011	39.17	39.17	38.32	38.49	710,506	-0.52(-1.33%)
Aug 31, 2011	38.92	39.07	38.32	39.01	1,258,910	+0.37(+0.96%)
Aug 30, 2011	38.46	38.88	37.93	38.64	1,002,492	+0.11(+0.29%)
Aug 29, 2011	38.50	38.61	38.22	38.53	978,254	+0.41(+1.08%)
Aug 26, 2011	36.86	38.15	36.65	38.12	841,872	+0.96(+2.58%)
Aug 25, 2011	37.78	37.99	37.10	37.16	1,810,031	-0.34(-0.91%)
Aug 24, 2011	36.26	37.59	36.17	37.50	1,261,167	+1.25(+3.45%)
Aug 23, 2011	35.49	36.26	35.04	36.25	707,844	+0.91(+2.57%)
Aug 22, 2011	35.90	36.00	34.52	35.34	962,281	+0.18(+0.51%)
Aug 19, 2011	35.11	36.10	35.03	35.16	663,823	-0.55(-1.54%)
Aug 18, 2011	36.20	36.75	35.34	35.71	766,031	-1.58(-4.24%)
Aug 17, 2011	37.43	37.60	37.04	37.29	763,185	+0.17(+0.46%)
Aug 16, 2011	36.84	37.51	36.42	37.12	823,570	-0.11(-0.30%)
Aug 15, 2011	36.74	37.24	36.26	37.23	877,154	+0.95(+2.62%)
Aug 12, 2011	37.36	37.72	36.03	36.28	946,970	-0.69(-1.87%)
Aug 11, 2011	34.97	37.67	34.90	36.97	933,241	+1.89(+5.39%)
Aug 10, 2011	34.53	37.06	34.12	35.08	1,435,754	-0.51(-1.43%)
Aug 09, 2011	33.69	35.65	32.70	35.59	1,877,924	+2.94(+9.00%)
Aug 08, 2011	33.69	34.71	32.57	32.65	1,423,447	-1.78(-5.17%)
Aug 05, 2011	35.21	35.28	33.71	34.43	1,117,635	-0.50(-1.43%)
Aug 04, 2011	35.76	36.31	34.91	34.93	1,152,087	-1.20(-3.32%)
Aug 03, 2011	36.54	36.59	35.05	36.13	1,340,441	-0.41(-1.12%)
Aug 02, 2011	36.87	37.33	36.38	36.54	1,310,341	-0.44(-1.19%)