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
7 Mar 2016	USD	43.56	44.04	43.46	43.7	43.7	-0.03 (-0.07%)	843,760
4 Mar 2016	USD	44.27	44.27	43.55	43.73	43.73	-0.59 (-1.33%)	1,036,300
3 Mar 2016	USD	44.93	45.035	43.69	44.32	44.32	-0.56 (-1.25%)	1,761,936
2 Mar 2016	USD	44.15	45.05	44	44.88	44.88	+0.62 (+1.40%)	947,358
1 Mar 2016	USD	44.03	44.62	43.74	44.26	44.26	+0.49 (+1.12%)	1,012,002
29 Feb 2016	USD	43.95	44.75	43.76	43.77	43.77	-0.17 (-0.39%)	1,710,235
26 Feb 2016	USD	44.12	44.41	43.91	43.94	43.94	-0.18 (-0.41%)	1,121,514
25 Feb 2016	USD	42.97	44.14	42.905	44.12	44.12	+1.23 (+2.87%)	811,865
24 Feb 2016	USD	42.75	43.12	42.59	42.89	42.89	+0.08 (+0.19%)	607,165
23 Feb 2016	USD	43.5	43.99	42.2	42.81	42.81	-0.66 (-1.52%)	1,257,509
22 Feb 2016	USD	43.78	44.2	43.29	43.47	43.47	-0.16 (-0.37%)	1,231,981
19 Feb 2016	USD	43.16	43.71	42.99	43.63	43.63	+0.41 (+0.95%)	1,202,022
18 Feb 2016	USD	43.2	43.49	42.88	43.22	43.22	+0.17 (+0.39%)	1,425,667
17 Feb 2016	USD	43.62	43.94	43.03	43.05	43.05	-0.47 (-1.08%)	1,429,960
16 Feb 2016	USD	43.18	43.55	42.38	43.52	43.52	+0.7 (+1.63%)	2,273,224
15 Feb 2016	USD	42.82	42.82	42.82	42.82	42.82	0.0 (0.0%)	0
12 Feb 2016	USD	42.45	42.87	42.11	42.82	42.82	+0.74 (+1.76%)	2,185,858
11 Feb 2016	USD	42.87	43.49	41.97	42.08	42.08	-1.26 (-2.91%)	1,510,325
10 Feb 2016	USD	43.4	43.86	43.34	43.34	43.34	+0.05 (+0.12%)	3,396,573
9 Feb 2016	USD	42.66	43.7	42.04	43.29	43.29	+0.32 (+0.74%)	2,468,931
8 Feb 2016	USD	43.3	43.49	41.9	42.97	42.97	-0.05 (-0.12%)	2,683,074
5 Feb 2016	USD	43.13	43.44	42.99	43.02	43.02	-0.15 (-0.35%)	1,695,778
4 Feb 2016	USD	42.93	43.25	42.4902	43.17	43.17	+0.02 (+0.05%)	1,620,472
3 Feb 2016	USD	43.32	44.08	43.03	43.15	43.15	-0.02 (-0.05%)	4,699,445
2 Feb 2016	USD	42.09	43.3	42	43.17	43.17	+0.75 (+1.77%)	14,859,040
1 Feb 2016	USD	41.99	42.67	41.85	42.42	42.42	+0.22 (+0.52%)	1,321,388
29 Jan 2016	USD	40.99	42.44	40.38	42.2	42.2	+1.57 (+3.86%)	1,333,715
28 Jan 2016	USD	40.86	41.0501	39.93	40.63	40.63	-0.03 (-0.07%)	740,186
27 Jan 2016	USD	41.32	41.32	40.29	40.66	40.66	-0.67 (-1.62%)	846,868
26 Jan 2016	USD	40.34	41.35	40.34	41.33	41.33	+1.09 (+2.71%)	766,602

Unicorn Response |