The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

American Campus Communities

  • ACC
  • NYSE
  • Real Estate
  • Latest 39.52
  • Currency US$
  • Change 0.09
  • Percent Change 0.228 %
  • Volume 435,143
  • Thu Aug 28, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 39.52 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 39.63 39.37 39.45 39.52 435,143
Aug 27 39.47 39.20 39.31 39.43 347,056
Aug 26 39.50 39.14 39.14 39.27 409,238
Aug 25 39.41 38.92 39.16 39.13 392,056
Aug 22 39.39 38.98 39.31 39.09 453,884
Aug 21 39.70 39.22 39.49 39.30 509,072
Aug 20 39.56 38.96 39.15 39.44 556,970
Aug 19 39.24 38.88 39.11 39.14 407,692
Aug 18 39.06 38.25 38.47 39.03 964,528
Aug 15 38.69 38.10 38.39 38.23 648,451
Aug 14 38.64 38.01 38.61 38.30 494,256
Aug 13 38.59 37.82 37.82 38.50 520,160
Aug 12 38.55 37.91 38.27 38.06 560,720
Aug 11 38.63 38.21 38.30 38.29 458,005
Aug 8 38.36 37.85 38.17 38.29 516,302
Aug 7 38.18 37.82 38.06 38.01 474,208
Aug 6 38.11 37.85 38.06 37.89 622,842
Aug 5 38.50 38.05 38.49 38.08 616,415
Aug 4 38.62 38.17 38.56 38.54 534,112
Aug 1 38.99 38.15 38.89 38.43 1,372,089
Jul 31 39.50 38.90 39.48 38.92 630,226
Jul 30 40.14 39.38 39.96 39.63 473,477
Jul 29 40.34 39.95 40.04 39.95 400,199
Jul 28 40.10 39.82 40.10 40.06 408,648
Jul 25 40.41 39.94 40.26 40.02 466,839
Jul 24 40.43 40.22 40.31 40.26 450,018
Jul 23 40.50 40.04 40.50 40.30 767,942
Jul 22 40.74 40.00 40.15 40.10 1,284,946
Jul 21 40.14 39.61 39.88 40.00 530,175
Jul 18 40.04 39.72 39.80 39.90 311,683
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.