American Campus Communities Inc (NY: ACC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	50.24	51.01	50.14	50.31	637,720	+0.18(+0.36%)
Jul 29, 2021	50.20	50.60	49.98	50.13	480,770	+0.05(+0.10%)
Jul 28, 2021	50.86	50.90	49.52	50.08	1,241,148	-0.85(-1.67%)
Jul 27, 2021	50.50	51.69	50.21	50.93	1,415,918	+0.74(+1.47%)
Jul 26, 2021	50.22	50.63	49.93	50.19	1,459,237	-0.13(-0.26%)
Jul 23, 2021	50.01	50.40	49.76	50.32	387,764	+0.41(+0.82%)
Jul 22, 2021	49.86	49.97	49.50	49.91	805,246	-0.31(-0.62%)
Jul 21, 2021	50.56	51.09	50.12	50.22	873,792	-0.34(-0.67%)
Jul 20, 2021	49.06	51.05	48.63	50.56	1,427,572	+1.73(+3.54%)
Jul 19, 2021	49.88	50.21	48.70	48.83	936,803	-1.68(-3.33%)
Jul 16, 2021	50.49	50.95	50.26	50.51	833,836	+0.27(+0.54%)
Jul 15, 2021	49.64	50.51	49.52	50.24	699,656	+0.42(+0.84%)
Jul 14, 2021	49.09	49.86	49.03	49.82	713,659	+0.75(+1.53%)
Jul 13, 2021	49.52	49.60	48.89	49.07	648,721	-0.68(-1.37%)
Jul 12, 2021	49.26	49.90	49.06	49.75	703,349	+0.49(+0.99%)
Jul 09, 2021	48.74	49.36	48.50	49.26	948,881	+0.96(+1.99%)
Jul 08, 2021	48.50	48.88	47.96	48.30	675,530	-0.56(-1.15%)
Jul 07, 2021	48.46	49.09	48.33	48.86	827,287	+0.32(+0.66%)
Jul 06, 2021	47.86	48.68	47.42	48.54	752,228	+0.83(+1.74%)
Jul 02, 2021	47.42	47.91	47.32	47.71	616,797	+0.47(+0.99%)
Jul 01, 2021	46.86	47.79	46.81	47.24	2,251,372	+0.52(+1.11%)
Jun 30, 2021	47.05	47.45	46.72	46.72	1,009,117	-0.44(-0.93%)
Jun 29, 2021	47.53	47.73	47.06	47.16	638,268	-0.34(-0.72%)
Jun 28, 2021	48.38	48.38	47.03	47.50	737,672	-0.70(-1.45%)
Jun 25, 2021	47.70	48.24	47.39	48.20	1,412,520	+0.37(+0.77%)
Jun 24, 2021	48.25	48.35	47.63	47.83	633,569	-0.36(-0.75%)
Jun 23, 2021	48.28	48.43	48.10	48.19	884,452	-0.11(-0.23%)
Jun 22, 2021	48.94	48.97	48.05	48.30	966,585	-0.51(-1.04%)
Jun 21, 2021	48.02	49.00	47.82	48.81	558,246	+0.91(+1.90%)
Jun 18, 2021	47.99	48.36	47.75	47.90	1,497,680	-0.40(-0.83%)
Jun 17, 2021	48.38	48.50	47.70	48.30	531,703	-0.20(-0.41%)
Jun 16, 2021	48.60	48.88	48.47	48.50	918,215	-0.09(-0.19%)
Jun 15, 2021	48.89	48.98	48.42	48.59	532,798	-0.28(-0.57%)
Jun 14, 2021	48.67	48.90	48.51	48.87	459,930	+0.11(+0.23%)
Jun 11, 2021	48.65	48.85	48.26	48.76	527,670	+0.06(+0.12%)
Jun 10, 2021	48.69	49.07	48.51	48.70	591,732	-0.03(-0.06%)
Jun 09, 2021	49.07	49.07	48.64	48.73	702,954	-0.04(-0.08%)
Jun 08, 2021	48.58	49.21	48.46	48.77	1,173,124	+0.24(+0.49%)
Jun 07, 2021	48.32	48.77	48.27	48.53	654,402	+0.28(+0.58%)
Jun 04, 2021	48.50	48.69	47.94	48.25	457,766	-0.14(-0.29%)
Jun 03, 2021	48.66	48.74	48.10	48.39	708,540	-0.38(-0.78%)
Jun 02, 2021	48.85	48.89	48.55	48.77	863,058	+0.15(+0.31%)
Jun 01, 2021	47.22	48.63	47.22	48.62	1,233,412	+1.46(+3.10%)
May 28, 2021	47.07	47.54	47.07	47.16	875,554	+0.90(+1.95%)
May 27, 2021	47.13	47.20	46.20	46.26	782,168	-0.72(-1.53%)
May 26, 2021	46.84	47.42	46.60	46.98	635,385	+0.29(+0.62%)
May 25, 2021	45.98	47.36	45.75	46.69	1,359,096	+0.73(+1.59%)
May 24, 2021	46.25	46.52	45.79	45.96	2,088,193	-0.03(-0.07%)
May 21, 2021	45.92	46.40	45.86	45.99	535,732	+0.07(+0.15%)
May 20, 2021	46.29	46.56	45.79	45.92	1,084,837	-0.02(-0.04%)
May 19, 2021	46.45	46.56	45.76	45.94	758,056	-0.76(-1.63%)
May 18, 2021	46.62	46.94	46.31	46.70	653,099	+0.04(+0.09%)
May 17, 2021	46.69	46.94	46.35	46.66	754,167	-0.06(-0.13%)
May 14, 2021	46.45	46.87	46.22	46.72	809,337	+0.35(+0.75%)
May 13, 2021	45.18	46.96	45.05	46.37	1,559,201	+1.29(+2.86%)
May 12, 2021	45.51	45.89	45.03	45.08	970,174	-0.47(-1.03%)
May 11, 2021	46.06	46.08	45.41	45.55	1,090,825	-0.88(-1.90%)
May 10, 2021	46.29	47.05	46.07	46.43	1,046,697	+0.65(+1.42%)
May 07, 2021	45.41	45.88	45.23	45.78	617,141	-0.06(-0.13%)
May 06, 2021	45.36	46.38	45.22	45.84	916,935	+0.60(+1.33%)
May 05, 2021	45.51	45.74	44.98	45.24	984,253	-0.68(-1.48%)
May 04, 2021	45.30	46.17	45.30	45.92	807,992	+0.59(+1.30%)