American Campus Communities Inc (NY: ACC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2010	30.20	30.73	29.92	30.59	1,395,430	+0.66(+2.21%)
Aug 31, 2010	29.79	30.00	29.55	29.93	8,787	-0.08(-0.27%)
Aug 30, 2010	29.90	30.45	29.83	30.01	1,494,356	-0.01(-0.03%)
Aug 27, 2010	30.02	30.07	28.76	30.02	1,396,955	+0.89(+3.06%)
Aug 26, 2010	29.07	29.37	28.84	29.13	865,215	+0.22(+0.76%)
Aug 25, 2010	28.22	29.05	28.08	28.91	1,143	+0.53(+1.87%)
Aug 24, 2010	27.84	28.56	27.81	28.38	4,645	+0.15(+0.53%)
Aug 23, 2010	28.21	28.45	28.04	28.23	592,431	+0.13(+0.46%)
Aug 20, 2010	28.04	28.18	27.87	28.10	469,483	-0.01(-0.04%)
Aug 19, 2010	28.48	28.48	28.00	28.11	1,728	-0.42(-1.47%)
Aug 18, 2010	28.70	28.70	28.27	28.53	17,922	-0.29(-1.01%)
Aug 17, 2010	27.70	29.00	27.62	28.82	4,456	+1.37(+4.99%)
Aug 16, 2010	27.85	27.90	27.31	27.45	1,363,489	-1.08(-3.79%)
Aug 13, 2010	28.53	29.10	28.52	28.53	401,737	-0.01(-0.04%)
Aug 12, 2010	28.47	28.67	28.11	28.54	452,274	-0.48(-1.65%)
Aug 11, 2010	28.99	29.18	28.59	29.02	602,100	-0.47(-1.59%)
Aug 10, 2010	29.36	29.79	29.11	29.49	3,598	-0.20(-0.67%)
Aug 09, 2010	29.50	29.71	29.12	29.69	401,351	+0.38(+1.30%)
Aug 06, 2010	29.31	29.39	28.60	29.31	572,575	+0.29(+1.00%)
Aug 05, 2010	29.34	29.53	28.74	29.02	669,907	-0.56(-1.89%)
Aug 04, 2010	30.04	30.22	29.55	29.58	4,909	-0.38(-1.27%)
Aug 03, 2010	29.61	30.08	29.31	29.96	590,981	+0.26(+0.88%)
Aug 02, 2010	29.49	29.80	29.07	29.70	684,018	+0.75(+2.59%)
Jul 30, 2010	28.95	29.04	28.25	28.95	454,849	+0.29(+1.01%)
Jul 29, 2010	29.41	29.57	28.45	28.66	496,212	-0.49(-1.68%)
Jul 28, 2010	28.90	29.62	28.85	29.15	5,199	+0.21(+0.73%)
Jul 27, 2010	29.28	29.50	28.72	28.94	805,506	-0.06(-0.21%)
Jul 26, 2010	28.24	29.10	27.88	29.00	522,807	+0.90(+3.20%)
Jul 23, 2010	27.48	28.12	27.14	28.10	758,948	+0.45(+1.63%)
Jul 22, 2010	27.01	27.80	26.90	27.65	4,400	+0.97(+3.64%)
Jul 21, 2010	27.56	27.63	26.58	26.68	421,086	-0.69(-2.52%)
Jul 20, 2010	26.49	27.42	26.24	27.37	5,722	+0.53(+1.97%)
Jul 19, 2010	26.83	26.87	26.17	26.84	665,579	+0.13(+0.49%)
Jul 16, 2010	26.71	27.46	26.54	26.71	689,629	-0.94(-3.40%)
Jul 15, 2010	27.45	27.76	26.81	27.65	503,410	+0.19(+0.69%)
Jul 14, 2010	27.61	27.70	27.13	27.46	360,950	-0.34(-1.22%)
Jul 13, 2010	27.80	27.95	27.57	27.80	4,533	+0.20(+0.72%)
Jul 12, 2010	27.48	27.74	27.21	27.60	580,702	+0.01(+0.04%)
Jul 09, 2010	27.59	27.78	27.18	27.59	645,531	+0.15(+0.55%)
Jul 08, 2010	27.44	28.06	27.11	27.44	1,378	+0.03(+0.11%)
Jul 07, 2010	27.41	27.51	26.34	27.41	785,770	+1.22(+4.66%)
Jul 06, 2010	27.23	27.49	25.92	26.19	240	-0.60(-2.24%)
Jul 02, 2010	26.79	27.38	26.57	26.79	601,162	-0.48(-1.76%)