American Campus Communities Inc (ACC) Historical Stock Data
65.42 ↑0.00 (0.00%)
As of August 9, 2022, 4:02pm EST.
Historical Data
In the past 30 trading days, ACC is up 0.05% a day on average. There have been 17 days where American Campus Communities Inc closed green and 13 days where ACC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 65.37 | 65.42 | ↑$0.05 (0.08%) | 65.37 | 65.46 | 18.86M |
| 2022-08-08 | 65.41 | 65.37 | ↓$0.04 (-0.06%) | 65.37 | 65.41 | 3.02M |
| 2022-08-05 | 65.41 | 65.40 | ↓$0.01 (-0.02%) | 65.38 | 65.41 | 1.94M |
| 2022-08-04 | 65.38 | 65.39 | ↑$0.01 (0.02%) | 65.36 | 65.43 | 5.46M |
| 2022-08-03 | 65.33 | 65.38 | ↑$0.05 (0.08%) | 65.33 | 65.40 | 2.13M |
| 2022-08-02 | 65.34 | 65.34 | ↑$0.00 (0.00%) | 65.31 | 65.36 | 1.32M |
| 2022-08-01 | 65.34 | 65.31 | ↓$0.03 (-0.05%) | 65.31 | 65.37 | 3.14M |
| 2022-07-29 | 65.35 | 65.32 | ↓$0.03 (-0.05%) | 65.32 | 65.35 | 2M |
| 2022-07-28 | 65.34 | 65.33 | ↓$0.01 (-0.02%) | 65.31 | 65.39 | 1.48M |
| 2022-07-27 | 65.29 | 65.31 | ↑$0.02 (0.03%) | 65.29 | 65.32 | 1.20M |
| 2022-07-26 | 65.24 | 65.28 | ↑$0.04 (0.06%) | 65.23 | 65.34 | 1.77M |
| 2022-07-25 | 65.26 | 65.20 | ↓$0.06 (-0.09%) | 65.18 | 65.27 | 1.37M |
| 2022-07-22 | 65.29 | 65.25 | ↓$0.04 (-0.06%) | 65.24 | 65.30 | 744.57K |
| 2022-07-21 | 65.17 | 65.32 | ↑$0.15 (0.23%) | 65.17 | 65.32 | 1.03M |
| 2022-07-20 | 65.15 | 65.20 | ↑$0.05 (0.08%) | 65.13 | 65.20 | 2.63M |
| 2022-07-19 | 65.17 | 65.18 | ↑$0.01 (0.02%) | 65.13 | 65.25 | 1.32M |
| 2022-07-18 | 65.02 | 65.12 | ↑$0.10 (0.15%) | 65.02 | 65.19 | 1.07M |
| 2022-07-15 | 64.92 | 65.11 | ↑$0.19 (0.29%) | 64.80 | 65.12 | 1.04M |
| 2022-07-14 | 64.85 | 64.86 | ↑$0.01 (0.02%) | 64.78 | 65.19 | 1.63M |
| 2022-07-13 | 64.80 | 64.89 | ↑$0.09 (0.14%) | 64.76 | 64.94 | 0.98M |
| 2022-07-12 | 64.90 | 64.80 | ↓$0.10 (-0.15%) | 64.80 | 64.96 | 1.09M |
| 2022-07-11 | 64.94 | 64.91 | ↓$0.03 (-0.05%) | 64.91 | 64.98 | 875.72K |
| 2022-07-08 | 64.95 | 64.91 | ↓$0.04 (-0.06%) | 64.86 | 64.97 | 636.98K |
| 2022-07-07 | 64.86 | 64.88 | ↑$0.02 (0.03%) | 64.83 | 64.98 | 852.40K |
| 2022-07-06 | 64.88 | 64.81 | ↓$0.07 (-0.11%) | 64.70 | 65.03 | 1.78M |
| 2022-07-05 | 64.65 | 64.91 | ↑$0.26 (0.40%) | 64.54 | 64.94 | 1.47M |
| 2022-07-01 | 64.48 | 64.74 | ↑$0.26 (0.40%) | 64.48 | 64.80 | 1.35M |
| 2022-06-30 | 64.55 | 64.47 | ↓$0.08 (-0.12%) | 64.39 | 64.65 | 2.46M |
| 2022-06-29 | 64.47 | 64.61 | ↑$0.14 (0.22%) | 64.45 | 64.78 | 1.28M |
| 2022-06-28 | 64.69 | 64.67 | ↓$0.02 (-0.03%) | 64.41 | 64.70 | 1.63M |
Create an account or log in to view more rows.
$ACC prepare your cash to buy dip
$ACC 5 minute looks sexy
$ACC who here can't stand the CEO?
$ACC power hour will be fucking crazy
$ACC lock and load
$ACC Was last two days consolidation??
$ACC Pack it up boys.
$ACC Bull flag forming?
$ACC Of course
$ACC time to run