American Campus Communities Inc (NY: ACC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	34.36	35.51	34.27	34.96	1,533,731	+0.50(+1.45%)
Jun 29, 2020	35.14	35.18	34.21	34.46	1,137,782	-0.24(-0.69%)
Jun 26, 2020	34.98	35.41	34.30	34.70	1,580,900	-0.70(-1.98%)
Jun 25, 2020	34.63	35.45	34.39	35.40	1,144,411	+0.43(+1.23%)
Jun 24, 2020	36.00	36.22	34.32	34.97	1,310,081	-1.39(-3.82%)
Jun 23, 2020	36.93	36.93	36.00	36.36	1,409,772	-0.04(-0.11%)
Jun 22, 2020	36.43	37.10	35.74	36.40	1,110,760	-0.23(-0.63%)
Jun 19, 2020	37.70	37.93	36.52	36.63	4,818,300	-0.51(-1.37%)
Jun 18, 2020	36.31	37.40	35.95	37.14	1,471,080	+0.32(+0.87%)
Jun 17, 2020	38.09	38.09	36.56	36.82	1,244,219	-0.97(-2.57%)
Jun 16, 2020	37.78	38.12	36.85	37.79	2,029,743	+1.80(+5.00%)
Jun 15, 2020	34.90	36.53	34.75	35.99	1,853,161	-0.26(-0.72%)
Jun 12, 2020	37.22	37.57	35.51	36.25	3,750,500	+0.84(+2.37%)
Jun 11, 2020	35.59	36.22	34.63	35.41	1,388,046	-2.36(-6.25%)
Jun 10, 2020	39.46	39.61	37.58	37.77	1,382,739	-1.89(-4.77%)
Jun 09, 2020	38.99	40.09	38.13	39.66	1,273,808	-0.47(-1.17%)
Jun 08, 2020	40.04	40.85	39.44	40.13	1,391,146	+0.92(+2.35%)
Jun 05, 2020	39.08	40.45	39.05	39.21	2,252,700	+1.42(+3.76%)
Jun 04, 2020	37.43	38.14	36.48	37.79	1,495,561	+0.10(+0.27%)
Jun 03, 2020	35.98	38.88	35.98	37.69	3,184,196	+2.29(+6.47%)
Jun 02, 2020	34.65	35.54	34.43	35.40	2,601,004	+1.30(+3.81%)
Jun 01, 2020	32.30	34.64	32.30	34.10	1,429,625	+1.80(+5.57%)
May 29, 2020	33.13	33.14	32.17	32.30	1,594,100	-1.13(-3.38%)
May 28, 2020	35.05	35.07	33.04	33.43	953,088	-1.18(-3.41%)
May 27, 2020	35.00	35.28	34.21	34.61	1,839,756	+0.64(+1.88%)
May 26, 2020	33.02	34.30	32.41	33.97	1,404,396	+2.52(+8.01%)
May 22, 2020	31.79	32.30	30.87	31.45	845,600	-0.54(-1.69%)
May 21, 2020	31.15	32.43	31.15	31.99	1,444,530	+0.69(+2.20%)
May 20, 2020	30.69	31.38	30.60	31.30	1,198,774	+1.02(+3.37%)
May 19, 2020	29.81	30.81	29.60	30.28	1,935,543	+0.44(+1.47%)
May 18, 2020	30.00	30.69	29.72	29.84	1,767,928	+1.37(+4.81%)
May 15, 2020	27.65	28.57	27.02	28.47	3,048,400	+0.96(+3.49%)
May 14, 2020	26.38	27.80	25.43	27.51	3,134,499	+0.71(+2.65%)
May 13, 2020	29.06	29.38	26.51	26.80	3,793,100	-3.04(-10.19%)
May 12, 2020	30.57	30.57	29.64	29.84	3,773,284	-0.75(-2.45%)
May 11, 2020	30.61	31.50	30.23	30.59	1,855,503	-0.41(-1.32%)
May 08, 2020	31.09	31.60	30.83	31.00	1,287,700	-0.09(-0.29%)
May 07, 2020	30.94	31.84	30.78	31.09	3,233,569	+0.54(+1.77%)
May 06, 2020	31.75	32.15	30.26	30.55	2,089,295	-1.37(-4.29%)
May 05, 2020	32.82	33.44	31.88	31.92	858,187	-0.45(-1.39%)
May 04, 2020	31.96	32.56	31.34	32.37	999,064	-0.39(-1.19%)
May 01, 2020	34.08	34.12	32.02	32.76	1,208,500	-2.53(-7.17%)
Apr 30, 2020	35.64	35.89	34.83	35.29	1,287,920	-0.65(-1.81%)
Apr 29, 2020	35.41	36.20	34.87	35.94	1,223,715	+1.60(+4.66%)
Apr 28, 2020	33.86	34.91	33.52	34.34	1,972,991	+1.71(+5.24%)
Apr 27, 2020	30.15	32.75	30.10	32.63	1,768,971	+2.75(+9.20%)
Apr 24, 2020	30.23	30.61	29.46	29.88	1,695,600	-0.13(-0.43%)
Apr 23, 2020	31.24	31.37	28.84	30.01	2,496,315	-1.09(-3.50%)
Apr 22, 2020	30.90	31.43	30.48	31.10	1,289,199	+0.80(+2.64%)
Apr 21, 2020	30.91	31.91	29.86	30.30	1,783,689	-1.40(-4.42%)
Apr 20, 2020	32.95	33.58	31.65	31.70	1,363,342	-1.97(-5.85%)
Apr 17, 2020	33.89	34.29	33.48	33.67	1,488,100	+0.96(+2.93%)
Apr 16, 2020	33.46	33.99	32.59	32.71	1,838,066	-0.97(-2.88%)
Apr 15, 2020	33.97	34.52	33.17	33.68	1,248,722	-1.70(-4.80%)
Apr 14, 2020	35.00	35.57	34.42	35.38	1,263,494	+1.21(+3.54%)
Apr 13, 2020	34.00	34.60	32.44	34.17	1,466,779	+0.12(+0.35%)
Apr 09, 2020	32.99	34.96	32.99	34.05	2,841,400	+1.99(+6.21%)
Apr 08, 2020	29.07	32.17	28.41	32.06	1,103,315	+3.34(+11.63%)
Apr 07, 2020	29.41	30.74	28.44	28.72	1,624,543	+0.83(+2.98%)
Apr 06, 2020	27.29	28.60	26.89	27.89	1,752,768	+2.01(+7.77%)
Apr 03, 2020	26.07	26.51	24.86	25.88	1,576,600	-0.36(-1.37%)
Apr 02, 2020	25.11	26.66	25.01	26.24	1,611,181	+0.97(+3.84%)