American Campus Communities Inc (NY: ACC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	38.10	38.25	37.88	38.20	477,009	+0.06(+0.16%)
Apr 29, 2014	38.17	38.31	37.96	38.14	537,986	+0.06(+0.16%)
Apr 28, 2014	37.83	38.12	37.47	38.08	577,666	+0.42(+1.12%)
Apr 25, 2014	37.66	37.85	37.58	37.66	364,426	-0.09(-0.24%)
Apr 24, 2014	38.04	38.19	37.61	37.75	708,414	-0.14(-0.37%)
Apr 23, 2014	38.00	38.50	37.63	37.89	681,030	-0.06(-0.16%)
Apr 22, 2014	37.83	37.97	37.41	37.95	572,180	+0.13(+0.34%)
Apr 21, 2014	37.39	37.82	37.27	37.82	346,896	+0.46(+1.23%)
Apr 17, 2014	37.68	37.36	37.36	37.36	483,100	-0.37(-0.98%)
Apr 16, 2014	37.80	37.83	37.48	37.73	338,882	+0.15(+0.40%)
Apr 15, 2014	37.57	37.73	37.37	37.58	423,241	+0.16(+0.43%)
Apr 14, 2014	37.33	37.59	37.04	37.42	413,306	+0.27(+0.73%)
Apr 11, 2014	37.47	37.74	37.10	37.15	516,124	-0.46(-1.22%)
Apr 10, 2014	37.73	38.09	37.45	37.61	552,327	-0.09(-0.24%)
Apr 09, 2014	37.80	38.01	37.47	37.70	271,017	-0.05(-0.13%)
Apr 08, 2014	37.65	37.87	37.52	37.75	422,874	+0.06(+0.16%)
Apr 07, 2014	37.77	38.20	37.66	37.69	600,557	-0.02(-0.05%)
Apr 04, 2014	37.43	37.78	37.29	37.71	1,218,306	+0.47(+1.26%)
Apr 03, 2014	37.32	37.56	37.19	37.24	1,025,164	-0.05(-0.13%)
Apr 02, 2014	37.29	37.43	36.95	37.29	649,410	+0.02(+0.05%)
Apr 01, 2014	37.32	37.38	36.91	37.27	709,504	-0.08(-0.21%)
Mar 31, 2014	37.31	37.80	36.91	37.35	912,624	+0.20(+0.54%)
Mar 28, 2014	37.06	37.48	36.99	37.15	344,952	+0.22(+0.60%)
Mar 27, 2014	36.93	37.09	36.71	36.93	575,456	+0.00(+0.00%)
Mar 26, 2014	37.62	37.62	36.82	36.93	668,444	-0.53(-1.41%)
Mar 25, 2014	36.98	37.53	36.90	37.46	475,452	+0.58(+1.57%)
Mar 24, 2014	36.97	37.03	36.54	36.88	442,601	+0.04(+0.11%)
Mar 21, 2014	36.47	37.16	36.41	36.84	1,453,397	+0.46(+1.26%)
Mar 20, 2014	36.01	36.39	35.77	36.38	652,349	+0.35(+0.97%)
Mar 19, 2014	36.89	37.13	35.90	36.03	564,306	-0.86(-2.33%)
Mar 18, 2014	37.10	37.16	36.77	36.89	677,247	-0.20(-0.54%)
Mar 17, 2014	37.20	37.39	36.73	37.09	771,002	-0.02(-0.05%)
Mar 14, 2014	37.11	37.54	36.95	37.11	632,381	+0.09(+0.24%)
Mar 13, 2014	36.77	37.13	36.58	37.02	751,703	+0.24(+0.65%)
Mar 12, 2014	36.46	36.81	36.42	36.78	688,802	+0.16(+0.44%)
Mar 11, 2014	36.33	36.76	36.31	36.62	473,580	+0.35(+0.96%)
Mar 10, 2014	36.50	36.61	36.17	36.27	581,654	-0.26(-0.71%)
Mar 07, 2014	37.01	37.04	36.21	36.53	753,119	-0.59(-1.59%)
Mar 06, 2014	37.60	37.66	37.05	37.12	610,260	-0.45(-1.20%)
Mar 05, 2014	37.71	37.71	37.31	37.57	586,185	-0.01(-0.03%)
Mar 04, 2014	37.21	37.62	37.20	37.58	1,359,427	+0.65(+1.76%)
Mar 03, 2014	36.74	37.16	36.74	36.93	976,275	-0.01(-0.03%)
Feb 28, 2014	36.43	37.09	36.33	36.94	1,044,546	+0.43(+1.18%)
Feb 27, 2014	36.80	36.97	36.20	36.51	717,525	-0.28(-0.76%)
Feb 26, 2014	36.73	36.97	36.65	36.79	1,033,204	+0.06(+0.16%)
Feb 25, 2014	36.26	36.82	36.13	36.73	984,923	+0.53(+1.46%)
Feb 24, 2014	36.09	36.54	36.03	36.20	969,643	+0.08(+0.22%)
Feb 21, 2014	35.91	36.44	35.69	36.12	710,566	+0.18(+0.50%)
Feb 20, 2014	36.34	36.65	35.77	35.94	790,640	-0.39(-1.07%)
Feb 19, 2014	36.16	36.82	36.16	36.33	1,172,045	+0.09(+0.25%)
Feb 18, 2014	36.31	36.44	36.01	36.24	956,364	+0.01(+0.03%)
Feb 14, 2014	35.91	36.23	36.23	36.23	1,109,000	+0.28(+0.78%)
Feb 13, 2014	35.94	36.82	35.09	35.95	3,615,592	+1.67(+4.87%)
Feb 12, 2014	35.08	35.13	34.14	34.28	875,265	-0.76(-2.17%)
Feb 11, 2014	34.34	35.22	34.32	35.04	1,145,365	+0.72(+2.10%)
Feb 10, 2014	33.23	34.50	33.11	34.32	953,969	+1.08(+3.25%)
Feb 07, 2014	33.07	33.35	32.81	33.24	1,592,880	+0.25(+0.76%)
Feb 06, 2014	33.15	33.37	32.90	32.99	1,298,676	-0.38(-1.14%)
Feb 05, 2014	33.64	33.85	33.29	33.37	1,412,794	-0.31(-0.92%)
Feb 04, 2014	33.87	33.99	33.41	33.68	1,367,421	-0.16(-0.47%)