American Campus Communities In Recent Share Price (USX:ACC)

USX:ACC - American Campus Communities Inc American Campus Communities In
Sector: Real Estate, Industry: Residential REITs

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Nov 2017	USD	42.58	42.75	42.08	42.13	42.13	-0.46 (-1.08%)	908,620
24 Nov 2017	USD	42.61	42.75	42.38	42.59	42.59	+0.07 (+0.16%)	287,376
23 Nov 2017	USD	42.52	42.52	42.52	42.52	42.52	0.0 (0.0%)	0
22 Nov 2017	USD	42.44	42.67	42.3	42.52	42.52	+0.01 (+0.02%)	884,932
21 Nov 2017	USD	42.06	42.51	42.06	42.51	42.51	+0.6 (+1.43%)	726,333
20 Nov 2017	USD	41.95	41.97	41.55	41.91	41.91	+0.02 (+0.05%)	476,526
17 Nov 2017	USD	42.34	42.39	41.78	41.89	41.89	-0.46 (-1.09%)	567,150
16 Nov 2017	USD	41.94	42.44	41.71	42.35	42.35	+0.52 (+1.24%)	1,105,221
15 Nov 2017	USD	42.71	42.89	41.815	41.83	41.83	-0.86 (-2.01%)	605,054
14 Nov 2017	USD	42.77	43	42.61	42.69	42.69	-0.03 (-0.07%)	589,019
13 Nov 2017	USD	41.92	42.91	41.8102	42.72	42.72	+0.92 (+2.20%)	921,388
10 Nov 2017	USD	41.61	42.11	41.49	41.8	41.8	-0.57 (-1.35%)	583,366
9 Nov 2017	USD	42.46	42.77	42.31	42.37	42.37	-0.23 (-0.54%)	591,345
8 Nov 2017	USD	42.28	42.81	42.16	42.6	42.6	+0.41 (+0.97%)	894,203
7 Nov 2017	USD	42.05	42.45	41.995	42.19	42.19	+0.17 (+0.40%)	511,430
6 Nov 2017	USD	42.03	42.14	41.92	42.02	42.02	+0.15 (+0.36%)	655,250
3 Nov 2017	USD	41.46	42.34	41.425	41.87	41.87	+0.14 (+0.34%)	1,099,064
2 Nov 2017	USD	42.29	42.44	41.71	41.73	41.73	-0.47 (-1.11%)	814,143
1 Nov 2017	USD	41.71	42.24	41.32	42.2	42.2	+0.62 (+1.49%)	936,788
31 Oct 2017	USD	41.44	41.6495	41.06	41.58	41.58	+0.14 (+0.34%)	644,412
30 Oct 2017	USD	42	42.181	41.4	41.44	41.44	-0.64 (-1.52%)	769,956
27 Oct 2017	USD	41.55	42.105	41.51	42.08	42.08	+0.4 (+0.96%)	727,943
26 Oct 2017	USD	42.41	42.49	41.4	41.68	41.68	-0.63 (-1.49%)	1,129,307
25 Oct 2017	USD	41.77	42.35	41.77	42.31	42.31	+0.09 (+0.21%)	1,030,253
24 Oct 2017	USD	42.37	42.73	41.55	42.22	42.22	-1.24 (-2.85%)	1,771,285
23 Oct 2017	USD	43.7	43.74	43.34	43.46	43.46	-0.16 (-0.37%)	632,959
20 Oct 2017	USD	43.73	43.75	43.43	43.62	43.62	-0.15 (-0.34%)	653,714
19 Oct 2017	USD	43.83	44.08	43.63	43.77	43.77	-0.1 (-0.23%)	960,236
18 Oct 2017	USD	44.27	44.48	43.465	43.87	43.87	-0.53 (-1.19%)	1,253,249
17 Oct 2017	USD	44	44.52	43.46	44.4	44.4	+0.29 (+0.66%)	1,468,791

Unicorn Response |