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 39.95
  • Currency US$
  • Change -0.11
  • Percent Change -0.275 %
  • Volume 400,199
  • Tue Jul 29, 2014 04:00 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: 39.95 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
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
Jul 17 39.99 39.72 39.82 39.77 345,770
Jul 16 39.93 39.39 39.73 39.92 602,431
Jul 15 39.65 39.26 39.40 39.64 248,942
Jul 14 39.56 39.17 39.45 39.49 352,124
Jul 11 39.44 38.89 39.12 39.38 367,110
Jul 10 39.26 38.79 38.95 39.11 479,513
Jul 9 39.24 38.73 39.08 39.16 377,478
Jul 8 38.98 38.49 38.55 38.97 554,054
Jul 7 38.68 38.33 38.35 38.47 555,256
Jul 3 38.89 38.16 38.72 38.40 281,933
Jul 2 39.08 38.55 39.08 38.77 445,245
Jul 1 39.25 38.19 38.31 39.14 1,556,799
Jun 30 38.79 38.05 38.67 38.24 970,150
Jun 27 38.69 38.28 38.43 38.66 615,316
Jun 26 38.48 38.23 38.43 38.43 641,845
Jun 25 38.46 38.16 38.28 38.40 724,825
Jun 24 38.41 38.15 38.37 38.28 726,662
Jun 23 38.70 37.99 38.17 38.30 761,210
Jun 20 38.13 37.89 37.99 38.07 886,448
Jun 19 38.18 37.84 38.18 37.93 1,158,949
Jun 18 38.38 37.74 38.03 38.09 820,784
Jun 17 38.14 37.82 37.99 37.89 570,927
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.