American Campus Communities Inc (NY: ACC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	31.51	31.73	31.25	31.44	823,272	-0.46(-1.44%)
Nov 29, 2010	31.96	32.13	31.37	31.90	402,569	-0.22(-0.68%)
Nov 26, 2010	31.72	32.22	31.60	32.12	217,544	+0.22(+0.69%)
Nov 24, 2010	31.60	31.90	31.90	31.90	448,764	+0.56(+1.79%)
Nov 23, 2010	31.46	31.70	31.21	31.34	530,299	-0.44(-1.38%)
Nov 22, 2010	31.69	31.83	31.44	31.78	285,798	-0.01(-0.03%)
Nov 19, 2010	31.71	31.84	31.23	31.79	434,095	+0.14(+0.44%)
Nov 18, 2010	31.65	31.72	31.44	31.65	455,334	+0.36(+1.15%)
Nov 17, 2010	31.01	31.36	30.80	31.29	352,971	+0.30(+0.97%)
Nov 16, 2010	31.73	31.84	30.76	30.99	515,184	-1.32(-4.09%)
Nov 15, 2010	32.31	32.55	31.92	32.31	504,412	+0.15(+0.47%)
Nov 12, 2010	32.32	32.88	32.13	32.16	691,658	-0.51(-1.56%)
Nov 11, 2010	32.65	32.90	32.47	32.67	284,810	-0.19(-0.58%)
Nov 10, 2010	32.54	32.91	32.32	32.86	387,618	+0.42(+1.29%)
Nov 09, 2010	33.32	33.32	32.09	32.44	704,930	-0.73(-2.20%)
Nov 08, 2010	33.24	33.26	32.66	33.17	286,291	-0.22(-0.66%)
Nov 05, 2010	32.97	33.63	32.84	33.39	603,139	+0.47(+1.43%)
Nov 04, 2010	32.28	32.98	32.20	32.92	760,221	+0.94(+2.94%)
Nov 03, 2010	31.75	32.22	31.65	31.98	556,548	+0.27(+0.85%)
Nov 02, 2010	31.90	32.10	31.26	31.71	1,193,044	-0.35(-1.09%)
Nov 01, 2010	31.83	32.08	31.59	32.06	649,282	+0.43(+1.36%)
Oct 29, 2010	31.56	31.89	31.48	31.63	589,557	+0.01(+0.03%)
Oct 28, 2010	32.05	32.17	31.18	31.62	502,944	-0.27(-0.85%)
Oct 27, 2010	32.10	32.67	31.62	31.89	803,569	-0.77(-2.36%)
Oct 25, 2010	32.64	32.94	32.50	32.66	511,942	+0.29(+0.90%)
Oct 22, 2010	32.64	32.81	32.31	32.37	449,773	-0.18(-0.55%)
Oct 21, 2010	32.77	32.91	32.36	32.55	588,497	-0.03(-0.09%)
Oct 20, 2010	32.39	33.04	32.38	32.58	736,580	+0.34(+1.05%)
Oct 19, 2010	32.10	32.78	32.10	32.24	598,862	-0.25(-0.77%)
Oct 18, 2010	31.81	32.67	31.81	32.49	623,325	+0.77(+2.43%)
Oct 15, 2010	31.78	32.11	31.67	31.72	453,298	+0.11(+0.35%)
Oct 14, 2010	31.85	31.85	31.30	31.61	423,712	-0.21(-0.66%)
Oct 13, 2010	31.63	32.14	31.50	31.82	350,859	+0.33(+1.05%)
Oct 12, 2010	31.49	31.60	31.17	31.49	359,955	-0.10(-0.32%)
Oct 11, 2010	31.53	31.85	31.49	31.59	265,732	+0.04(+0.13%)
Oct 08, 2010	31.55	31.68	31.23	31.55	415,073	+0.15(+0.48%)
Oct 07, 2010	31.47	31.68	31.32	31.40	1,292	+0.13(+0.42%)
Oct 06, 2010	31.28	31.41	31.07	31.27	562,207	-0.14(-0.45%)
Oct 05, 2010	31.20	31.48	30.82	31.41	779,781	+0.54(+1.75%)
Oct 04, 2010	30.66	30.95	30.43	30.87	848,310	+0.22(+0.72%)
Oct 01, 2010	30.65	30.85	30.19	30.65	763,097	+0.21(+0.68%)
Sep 30, 2010	30.44	30.74	30.20	30.44	6,462	+0.27(+0.91%)
Sep 29, 2010	30.14	30.24	29.89	30.17	660,421	-0.10(-0.33%)
Sep 28, 2010	30.27	30.31	29.68	30.27	13,138	+0.08(+0.26%)
Sep 27, 2010	30.62	30.65	29.95	30.19	415,186	-0.41(-1.34%)
Sep 24, 2010	29.87	30.63	29.86	30.60	609,368	+1.13(+3.83%)
Sep 23, 2010	29.98	30.00	29.34	29.47	2,526	-0.79(-2.61%)
Sep 22, 2010	30.49	30.85	30.24	30.26	545,274	-0.36(-1.18%)
Sep 21, 2010	31.01	31.11	30.57	30.62	720,224	-0.39(-1.26%)
Sep 20, 2010	30.75	31.34	30.68	31.01	881,990	+0.31(+1.01%)
Sep 17, 2010	30.70	30.74	30.07	30.70	1,403,059	-0.15(-0.49%)
Sep 15, 2010	30.80	31.02	30.49	30.85	663,214	+0.01(+0.03%)
Sep 14, 2010	30.73	31.10	30.49	30.84	809,951	+0.04(+0.13%)
Sep 13, 2010	30.80	30.99	30.50	30.80	797,711	+0.35(+1.15%)
Sep 10, 2010	30.48	30.66	30.16	30.45	872,859	+0.00(+0.00%)
Sep 09, 2010	31.02	31.11	30.22	30.45	855,117	-0.30(-0.98%)
Sep 08, 2010	30.89	30.97	30.65	30.75	661,134	+0.04(+0.13%)
Sep 07, 2010	30.94	30.96	30.69	30.71	2,056	-0.25(-0.81%)
Sep 03, 2010	30.96	31.23	30.71	30.96	992,514	+0.28(+0.91%)
Sep 02, 2010	30.72	30.89	30.30	30.68	1,023	+0.09(+0.29%)