American Campus Communities Inc (NY: ACC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	34.05	34.31	33.83	33.90	965,188	-0.35(-1.02%)
Aug 28, 2020	34.18	34.40	33.51	34.25	885,400	+0.36(+1.06%)
Aug 27, 2020	32.77	34.04	32.77	33.89	868,438	+1.29(+3.96%)
Aug 26, 2020	33.55	33.55	32.45	32.60	887,067	-1.07(-3.18%)
Aug 25, 2020	33.18	33.86	33.11	33.67	892,235	+0.36(+1.08%)
Aug 24, 2020	32.53	33.37	32.23	33.31	664,961	+0.78(+2.40%)
Aug 21, 2020	32.20	32.55	32.08	32.53	1,843,000	+0.43(+1.34%)
Aug 20, 2020	31.07	32.40	31.07	32.10	2,337,641	+0.80(+2.56%)
Aug 19, 2020	32.46	32.46	31.15	31.30	2,381,288	-1.19(-3.66%)
Aug 18, 2020	34.06	34.06	31.77	32.49	2,438,261	-1.59(-4.67%)
Aug 17, 2020	33.99	34.20	33.45	34.08	662,158	+0.19(+0.56%)
Aug 14, 2020	33.81	34.52	33.81	33.89	792,400	-0.03(-0.09%)
Aug 13, 2020	34.83	35.66	33.87	33.92	1,103,548	-0.83(-2.39%)
Aug 12, 2020	34.98	35.26	34.55	34.75	655,452	+0.09(+0.26%)
Aug 11, 2020	35.62	36.03	34.36	34.66	1,116,755	-0.39(-1.11%)
Aug 10, 2020	35.11	35.81	34.86	35.05	696,700	+0.18(+0.52%)
Aug 07, 2020	34.37	34.99	34.27	34.87	611,600	-0.18(-0.51%)
Aug 06, 2020	35.09	35.35	34.83	35.05	565,991	-0.21(-0.60%)
Aug 05, 2020	35.78	35.80	34.76	35.26	682,454	-0.19(-0.54%)
Aug 04, 2020	34.87	35.63	34.67	35.45	795,233	+0.48(+1.37%)
Aug 03, 2020	35.45	35.45	34.64	34.97	523,940	-0.67(-1.88%)
Jul 31, 2020	36.04	36.04	34.87	35.64	605,200	-0.46(-1.27%)
Jul 30, 2020	35.47	36.20	35.03	36.10	660,304	+0.00(+0.00%)
Jul 29, 2020	36.07	36.41	35.36	36.10	710,652	+0.27(+0.75%)
Jul 28, 2020	35.00	36.02	34.69	35.83	1,156,815	+0.66(+1.88%)
Jul 27, 2020	34.06	35.35	33.70	35.17	1,247,513	+0.79(+2.30%)
Jul 24, 2020	34.36	34.77	33.99	34.38	1,005,100	+0.07(+0.20%)
Jul 23, 2020	34.50	34.90	34.15	34.31	1,225,044	-0.44(-1.27%)
Jul 22, 2020	33.25	35.26	33.14	34.75	1,315,347	+1.35(+4.04%)
Jul 21, 2020	32.07	34.55	32.07	33.40	1,901,049	-0.22(-0.65%)
Jul 20, 2020	33.94	33.94	32.90	33.62	969,687	-0.56(-1.64%)
Jul 17, 2020	33.74	34.43	33.55	34.18	1,128,600	+0.47(+1.39%)
Jul 16, 2020	34.21	34.35	33.57	33.71	750,642	-0.80(-2.32%)
Jul 15, 2020	34.35	35.02	34.02	34.51	1,147,535	+0.98(+2.92%)
Jul 14, 2020	33.01	33.78	32.94	33.53	835,968	+0.53(+1.61%)
Jul 13, 2020	32.63	34.14	32.31	33.00	1,038,731	+0.51(+1.57%)
Jul 10, 2020	32.31	33.14	32.09	32.49	1,135,900	+0.18(+0.56%)
Jul 09, 2020	32.10	32.59	31.25	32.31	1,179,542	+0.09(+0.28%)
Jul 08, 2020	32.99	33.03	31.80	32.22	2,191,911	-0.72(-2.19%)
Jul 07, 2020	33.50	33.85	32.78	32.94	2,027,024	-1.16(-3.40%)
Jul 06, 2020	37.10	37.10	33.95	34.10	1,676,468	-1.96(-5.44%)
Jul 02, 2020	37.07	37.49	35.87	36.06	711,200	-0.34(-0.93%)
Jul 01, 2020	35.00	36.57	34.90	36.40	1,094,561	+1.44(+4.12%)
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%)