American Campus Communities Inc Common Stockのデータ

American Campus Communities Inc Common Stockの基本情報

名前 American Campus Communities Inc Common Stock
ティッカー ACC
国 United States
上場年 2004.0
セクター Consumer Services

American Campus Communities Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.7 42.83 43.51 43.23 917000.0 43.23
2021-02-12 43.95 43.19 43.63 43.46 493800.0 43.46
2021-02-11 43.85 42.89 43.03 43.85 891100.0 43.85
2021-02-10 44.16 42.85 43.0 43.0 1209700.0 43.0
2021-02-09 43.13 42.36 42.76 42.76 1006000.0 42.76
2021-02-08 43.08 42.47 43.05 42.63 434000.0 42.63
2021-02-05 43.07 42.26 42.63 42.89 486400.0 42.89
2021-02-04 43.12 42.26 42.7 42.34 1056200.0 42.34
2021-02-03 42.75 41.26 41.71 42.61 596700.0 42.61
2021-02-02 42.44 41.63 42.23 41.94 928400.0 41.94
2021-02-01 42.09 40.45 41.26 42.07 727300.0 42.07
2021-01-29 41.9 40.68 41.24 41.16 707300.0 41.16
2021-01-28 41.79 40.55 40.58 41.5 747400.0 41.5
2021-01-27 41.25 40.45 40.98 40.6 738900.0 40.6
2021-01-26 42.33 41.24 42.06 41.75 1225700.0 41.28
2021-01-25 42.44 41.0 41.5 41.8 1045000.0 41.33
2021-01-22 42.18 41.21 42.12 41.7 1704100.0 41.23
2021-01-21 42.66 41.72 42.54 42.36 703000.0 41.88
2021-01-20 43.08 42.09 42.29 42.75 794200.0 42.27
2021-01-19 43.27 42.03 43.27 42.21 516400.0 41.73
2021-01-15 43.59 42.57 43.17 43.02 1029000.0 42.54
2021-01-14 43.51 41.81 42.5 43.1 1324100.0 42.61
2021-01-13 42.46 41.62 41.62 42.23 371600.0 41.75
2021-01-12 41.56 40.71 41.39 41.47 887800.0 41.0
2021-01-11 42.2 41.23 41.79 41.49 298400.0 41.02
2021-01-08 42.79 41.79 42.28 42.14 588600.0 41.67
2021-01-07 42.49 41.2 41.85 42.21 825400.0 41.73
2021-01-06 42.16 41.09 41.15 41.88 1167300.0 41.41
2021-01-05 41.71 41.06 41.11 41.1 882500.0 40.64
2021-01-04 42.99 41.06 42.96 41.06 901500.0 40.6
2020-12-31 43.06 41.74 42.06 42.77 571000.0 42.29
2020-12-30 42.7 42.02 42.26 42.15 456400.0 41.68
2020-12-29 43.11 41.92 42.9 42.17 630400.0 41.7
2020-12-28 43.8 42.68 43.67 42.83 811600.0 42.35
2020-12-24 43.58 42.09 42.57 43.5 279900.0 43.01
2020-12-23 44.02 42.29 43.87 42.44 525500.0 41.96
2020-12-22 43.66 42.19 42.46 43.6 789600.0 43.11
2020-12-21 42.24 40.62 40.99 42.18 561500.0 41.71
2020-12-18 44.31 41.9 43.92 42.19 1331700.0 41.72
2020-12-17 43.57 42.82 43.39 43.57 623800.0 43.08
2020-12-16 44.1 42.9 44.0 43.2 763600.0 42.71
2020-12-15 43.82 42.59 43.19 43.75 741700.0 43.26
2020-12-14 43.71 42.38 43.03 42.79 1177900.0 42.31
2020-12-11 43.2 42.2 42.2 43.0 850000.0 42.52
2020-12-10 42.76 42.2 42.55 42.55 959500.0 42.07
2020-12-09 43.22 42.18 43.03 42.96 799200.0 42.48
2020-12-08 43.48 42.94 43.26 43.01 1018100.0 42.53
2020-12-07 43.45 42.4 42.62 43.37 1806000.0 42.88
2020-12-04 42.76 41.69 42.05 42.64 1193300.0 42.16
2020-12-03 41.8 40.51 40.66 41.62 1327700.0 41.15
2020-12-02 40.64 39.82 40.16 40.49 721900.0 40.03
2020-12-01 40.66 40.1 40.4 40.31 639600.0 39.86
2020-11-30 40.59 39.75 40.24 39.8 948100.0 39.35
2020-11-27 41.2 40.44 41.07 40.49 178100.0 40.03
2020-11-25 41.33 40.53 41.33 41.04 921000.0 40.58
2020-11-24 42.0 41.03 41.49 41.12 832800.0 40.66
2020-11-23 41.27 40.53 40.8 40.81 534500.0 40.35
2020-11-20 40.81 40.22 40.4 40.5 559000.0 40.04
2020-11-19 40.86 39.8 40.3 40.38 847800.0 39.93
2020-11-18 42.22 40.59 41.77 40.61 626300.0 40.15
2020-11-17 41.99 40.64 41.13 41.69 825100.0 41.22
2020-11-16 42.48 40.82 42.02 41.51 1046900.0 41.04
2020-11-13 40.72 40.14 40.29 40.7 1672000.0 40.24
2020-11-12 41.13 40.02 40.86 40.45 628200.0 39.53
2020-11-11 41.38 40.35 41.04 41.03 1542900.0 40.1
2020-11-10 41.2 39.74 39.94 40.93 1937200.0 40.0
2020-11-09 46.06 39.89 42.83 40.02 2692300.0 39.11
2020-11-06 39.58 38.6 38.99 39.06 1189000.0 38.17
2020-11-05 38.86 37.8 38.32 38.76 1222900.0 37.88
2020-11-04 39.12 37.97 38.8 38.1 798400.0 37.23
2020-11-03 39.03 37.44 38.53 38.75 1293800.0 37.87
2020-11-02 38.45 37.33 37.79 38.03 1635700.0 37.16
2020-10-30 37.46 36.76 37.06 37.46 834700.0 36.61
2020-10-29 37.61 35.62 35.83 37.26 791400.0 36.41
2020-10-28 38.17 35.71 36.85 35.95 1962800.0 35.13
2020-10-27 38.02 37.05 37.14 37.58 1116800.0 36.73
2020-10-26 37.35 36.51 37.35 37.05 1369700.0 36.21
2020-10-23 37.85 37.07 37.47 37.76 586300.0 36.9
2020-10-22 37.76 36.75 36.91 37.29 1536400.0 36.44
2020-10-21 37.04 35.87 36.21 36.95 1161300.0 36.11
2020-10-20 36.67 35.96 36.16 36.37 1090900.0 35.54
2020-10-19 36.65 35.75 36.63 35.8 872900.0 34.99
2020-10-16 36.92 36.01 36.62 36.42 675700.0 35.59
2020-10-15 37.22 36.28 36.3 36.81 703200.0 35.97
2020-10-14 37.25 36.58 37.21 36.59 754300.0 35.76
2020-10-13 37.33 36.45 36.97 37.24 1606900.0 36.39
2020-10-12 37.41 36.61 37.0 37.33 1047000.0 36.48
2020-10-09 37.69 36.93 37.5 37.07 595900.0 36.23
2020-10-08 37.48 36.74 36.74 37.34 564600.0 36.49
2020-10-07 37.12 36.06 36.75 36.62 1200300.0 35.79
2020-10-06 37.45 36.26 37.26 36.43 1285500.0 35.6
2020-10-05 38.5 36.76 37.48 37.15 913400.0 36.3
2020-10-02 37.88 35.75 35.98 37.76 845500.0 36.9
2020-10-01 36.72 34.94 34.94 36.67 952800.0 35.84
2020-09-30 35.23 34.51 34.95 34.92 2131100.0 34.13
2020-09-29 35.04 34.19 34.91 34.71 808800.0 33.92
2020-09-28 35.37 34.7 34.7 35.04 1104400.0 34.24
2020-09-25 33.9 33.0 33.24 33.89 1180500.0 33.12
2020-09-24 34.11 32.85 33.06 33.53 799800.0 32.77
2020-09-23 35.22 33.05 34.92 33.07 845100.0 32.32
2020-09-22 35.56 34.36 34.36 35.03 1348300.0 34.23
2020-09-21 35.17 33.86 35.05 34.4 1626100.0 33.62
2020-09-18 37.15 36.25 36.99 36.32 1745200.0 35.49
2020-09-17 37.55 36.69 36.97 37.03 989900.0 36.19
2020-09-16 37.78 36.51 36.88 37.5 826700.0 36.65
2020-09-15 37.16 36.2 36.45 36.67 661800.0 35.84
2020-09-14 36.54 34.58 34.92 36.45 1139800.0 35.62
2020-09-11 35.11 34.51 35.11 34.59 686800.0 33.8
2020-09-10 36.13 35.0 35.92 35.01 639100.0 34.21
2020-09-09 36.61 35.72 35.86 35.96 1231900.0 35.14
2020-09-08 36.0 35.26 35.54 35.74 1292300.0 34.93
2020-09-04 35.89 34.85 35.56 35.82 945800.0 35.01
2020-09-03 36.06 35.04 35.15 35.43 1053800.0 34.62
2020-09-02 35.05 33.48 33.87 35.0 998900.0 34.2
2020-09-01 34.1 33.04 33.59 33.84 820100.0 33.07
2020-08-31 34.31 33.83 34.05 33.9 965200.0 33.13
2020-08-28 34.4 33.51 34.18 34.25 885400.0 33.47
2020-08-27 34.04 32.77 32.77 33.89 868400.0 33.12
2020-08-26 33.55 32.45 33.55 32.6 887100.0 31.86
2020-08-25 33.86 33.11 33.18 33.67 892200.0 32.9
2020-08-24 33.37 32.24 32.53 33.31 665000.0 32.55
2020-08-21 32.55 32.08 32.2 32.53 1843000.0 31.79
2020-08-20 32.4 31.07 31.07 32.1 2337600.0 31.37
2020-08-19 32.46 31.15 32.46 31.3 2381300.0 30.59
2020-08-18 34.06 31.77 34.06 32.49 2438300.0 31.75
2020-08-17 34.2 33.46 33.99 34.08 662200.0 33.3
2020-08-14 34.52 33.81 33.81 33.89 792500.0 33.12
2020-08-13 35.66 33.87 34.83 33.92 1103500.0 33.15
2020-08-12 35.26 34.55 34.98 34.75 655500.0 33.96
2020-08-11 36.03 34.36 35.62 34.66 1116800.0 33.87
2020-08-10 35.81 34.86 35.11 35.05 696800.0 34.25
2020-08-07 34.99 34.27 34.37 34.87 611700.0 34.08
2020-08-06 35.35 34.83 35.09 35.05 565800.0 33.79
2020-08-05 35.8 34.76 35.78 35.26 682500.0 34.0
2020-08-04 35.63 34.67 34.87 35.45 795200.0 34.18
2020-08-03 35.45 34.64 35.45 34.97 523900.0 33.72
2020-07-31 36.04 34.87 36.04 35.64 605300.0 34.36
2020-07-30 36.2 35.03 35.47 36.1 660300.0 34.81
2020-07-29 36.41 35.36 36.07 36.1 710700.0 34.81
2020-07-28 36.02 34.69 35.0 35.83 1156800.0 34.55
2020-07-27 35.35 33.7 34.06 35.17 1247500.0 33.91
2020-07-24 34.77 33.99 34.36 34.38 1005100.0 33.15
2020-07-23 34.9 34.15 34.5 34.31 1225000.0 33.08
2020-07-22 35.26 33.14 33.25 34.75 1315300.0 33.5
2020-07-21 34.55 32.07 32.07 33.4 1901000.0 32.2
2020-07-20 33.94 32.9 33.94 33.62 969700.0 32.41
2020-07-17 34.43 33.55 33.74 34.18 1128600.0 32.95
2020-07-16 34.35 33.57 34.21 33.71 750600.0 32.5
2020-07-15 35.02 34.02 34.35 34.51 1147500.0 33.27
2020-07-14 33.78 32.94 33.01 33.53 836000.0 32.33
2020-07-13 34.14 32.32 32.63 33.0 1038700.0 31.82
2020-07-10 33.14 32.1 32.31 32.49 1135900.0 31.33
2020-07-09 32.59 31.25 32.1 32.31 1179500.0 31.15
2020-07-08 33.03 31.8 32.99 32.22 2191900.0 31.06
2020-07-07 33.85 32.78 33.5 32.94 2027000.0 31.76
2020-07-06 37.1 33.95 37.1 34.1 1676500.0 32.88
2020-07-02 37.49 35.87 37.07 36.06 711200.0 34.77
2020-07-01 36.57 34.9 35.0 36.4 1094600.0 35.1
2020-06-30 35.51 34.27 34.36 34.96 1533700.0 33.71
2020-06-29 35.18 34.21 35.14 34.46 1137800.0 33.22
2020-06-26 35.41 34.3 34.98 34.7 1581000.0 33.46
2020-06-25 35.45 34.39 34.63 35.4 1144400.0 34.13
2020-06-24 36.22 34.32 36.0 34.97 1310100.0 33.72
2020-06-23 36.93 36.0 36.93 36.36 1409800.0 35.06
2020-06-22 37.1 35.74 36.43 36.4 1110800.0 35.1
2020-06-19 37.93 36.52 37.7 36.63 4818300.0 35.32
2020-06-18 37.4 35.95 36.31 37.14 1471100.0 35.81
2020-06-17 38.09 36.56 38.09 36.82 1244200.0 35.5
2020-06-16 38.12 36.85 37.78 37.79 2029700.0 36.44
2020-06-15 36.53 34.75 34.9 35.99 1853200.0 34.7
2020-06-12 37.57 35.51 37.22 36.25 3750600.0 34.95
2020-06-11 36.22 34.63 35.59 35.41 1388000.0 34.14
2020-06-10 39.61 37.58 39.46 37.77 1382700.0 36.42
2020-06-09 40.09 38.13 38.99 39.66 1273800.0 38.24
2020-06-08 40.85 39.44 40.04 40.13 1391100.0 38.69
2020-06-05 40.45 39.05 39.08 39.21 2252700.0 37.8
2020-06-04 38.14 36.48 37.43 37.79 1495600.0 36.44
2020-06-03 38.88 35.98 35.98 37.69 3184200.0 36.34
2020-06-02 35.54 34.43 34.65 35.4 2601000.0 34.13
2020-06-01 34.64 32.3 32.3 34.1 1429600.0 32.88
2020-05-29 33.14 32.17 33.13 32.3 1594200.0 31.14
2020-05-28 35.07 33.04 35.05 33.43 953100.0 32.23
2020-05-27 35.28 34.21 35.0 34.61 1839800.0 33.37
2020-05-26 34.3 33.02 33.02 33.97 1404400.0 32.75
2020-05-22 32.3 30.87 31.79 31.45 845700.0 30.32
2020-05-21 32.43 31.15 31.15 31.99 1444500.0 30.84
2020-05-20 31.38 30.6 30.69 31.3 1198800.0 30.18
2020-05-19 30.81 29.6 29.81 30.28 1935500.0 29.19
2020-05-18 30.69 29.72 30.0 29.84 1767900.0 28.77
2020-05-15 28.57 27.03 27.65 28.47 3048500.0 27.45
2020-05-14 27.8 25.43 26.38 27.51 3134500.0 26.52
2020-05-13 29.38 26.52 29.06 26.8 3793100.0 25.84
2020-05-12 30.57 29.64 30.57 29.84 3773300.0 28.77
2020-05-11 31.5 30.23 30.61 30.59 1855500.0 29.49
2020-05-08 31.6 30.83 31.09 31.0 1287700.0 29.89
2020-05-07 31.84 30.78 30.94 31.09 3233600.0 29.52
2020-05-06 32.15 30.26 31.75 30.55 2089300.0 29.01
2020-05-05 33.44 31.88 32.82 31.92 858200.0 30.31
2020-05-04 32.56 31.35 31.96 32.37 999100.0 30.74
2020-05-01 34.12 32.02 34.08 32.76 1208600.0 31.11
2020-04-30 35.89 34.83 35.64 35.29 1287900.0 33.51
2020-04-29 36.2 34.87 35.41 35.94 1223700.0 34.13
2020-04-28 34.91 33.52 33.86 34.34 1973000.0 32.61
2020-04-27 32.75 30.1 30.15 32.63 1769000.0 30.98
2020-04-24 30.61 29.46 30.23 29.88 1695500.0 28.37
2020-04-23 31.37 28.84 31.24 30.01 2496300.0 28.5
2020-04-22 31.43 30.48 30.9 31.1 1289200.0 29.53
2020-04-21 31.91 29.86 30.91 30.3 1783700.0 28.77
2020-04-20 33.58 31.65 32.95 31.7 1363300.0 30.1
2020-04-17 34.29 33.48 33.89 33.67 1488200.0 31.97
2020-04-16 33.99 32.59 33.46 32.71 1837800.0 31.06
2020-04-15 34.52 33.17 33.97 33.68 1248700.0 31.98
2020-04-14 35.57 34.42 35.0 35.38 1263500.0 33.6
2020-04-13 34.6 32.44 34.0 34.17 1466800.0 32.45
2020-04-09 34.96 32.99 32.99 34.05 2841400.0 32.33
2020-04-08 32.17 28.41 29.07 32.06 1103300.0 30.44
2020-04-07 30.74 28.44 29.41 28.72 1624500.0 27.27
2020-04-06 28.6 26.89 27.29 27.89 1752800.0 26.48
2020-04-03 26.51 24.86 26.07 25.88 1576700.0 24.57
2020-04-02 26.67 25.01 25.11 26.24 1611200.0 24.92
2020-04-01 26.52 24.34 26.24 25.27 2453100.0 24.0
2020-03-31 29.5 26.94 29.29 27.75 2874800.0 26.35
2020-03-30 30.16 27.89 30.12 29.41 1455600.0 27.93
2020-03-27 31.07 28.6 28.72 30.18 2703900.0 28.66
2020-03-26 31.28 28.08 28.51 29.84 2631300.0 28.34
2020-03-25 30.11 24.08 24.36 28.3 2058600.0 26.87
2020-03-24 24.67 21.39 22.02 24.46 2047900.0 23.23
2020-03-23 22.99 20.13 22.97 20.76 2310400.0 19.71
2020-03-20 26.21 22.85 24.16 23.08 2450300.0 21.92
2020-03-19 25.27 21.18 22.92 24.07 2691100.0 22.86
2020-03-18 26.77 21.64 26.0 22.81 2157600.0 21.66
2020-03-17 30.07 24.99 26.44 27.33 3058800.0 25.95
2020-03-16 34.04 24.74 33.79 25.83 2601200.0 24.53
2020-03-13 37.95 34.82 36.48 37.83 2333100.0 35.92
2020-03-12 37.69 34.5 35.48 34.84 2699600.0 33.08
2020-03-11 39.87 37.07 39.87 37.81 2481500.0 35.9
2020-03-10 42.77 38.33 42.77 40.7 3936800.0 38.65
2020-03-09 43.62 41.87 43.15 42.08 1382400.0 39.96
2020-03-06 45.36 43.51 44.17 45.2 1165800.0 42.92
2020-03-05 46.07 44.42 45.14 45.07 1251100.0 42.8
2020-03-04 45.83 44.41 44.41 45.77 1282700.0 43.46
2020-03-03 45.25 43.44 44.1 43.78 1302700.0 41.57
2020-03-02 44.32 43.05 43.7 44.02 1282200.0 41.8
2020-02-28 44.31 42.51 44.31 43.44 1569200.0 41.25
2020-02-27 47.76 45.11 47.35 45.12 1046200.0 42.84
2020-02-26 48.36 47.7 48.03 47.86 941600.0 45.45
2020-02-25 49.02 47.66 48.85 48.0 922400.0 45.58
2020-02-24 48.93 47.93 48.05 48.75 839200.0 46.29
2020-02-21 48.93 48.33 48.33 48.49 448300.0 46.04
2020-02-20 48.43 47.54 47.55 48.4 631200.0 45.96
2020-02-19 48.39 47.34 48.0 47.64 822100.0 45.24
2020-02-18 48.15 47.71 48.0 48.09 491100.0 45.67