American Campus Stock Price History, ACC Historical Prices

Add to My Stocks
$42.57 $0.51 (1.18%) ACC stock closing price Jun 19, 2018 (Closing)

The 10 year data of American Campus stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with American Campus price to earnings ratio data. The American Campus stock price history chart shows that the stock price was at a low of $31.8 on Dec 12, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 42.77 43.18 42.45 42.57 1,176,732 99 7.05
2018-06-18 42.57 43.39 42.57 43.08 953,942 100.19 7.14
2018-06-15 43.09 43.58 42.63 42.72 1,563,489 99.35 7.08
2018-06-14 43.21 43.45 42.58 42.76 1,634,175 99.44 7.09
2018-06-13 42.56 42.94 41.51 42.83 1,729,203 99.61 7.1
2018-06-12 42.1 42.91 42.03 42.5 789,958 98.84 7.04
2018-06-11 42.32 42.4 41.82 42.23 575,072 98.21 7
2018-06-08 41.58 42.55 41.58 42.37 1,164,601 98.54 7.02
2018-06-07 41.56 41.67 41.18 41.56 925,919 96.65 6.89
2018-06-06 41.25 41.58 41.12 41.5 775,121 96.51 6.88
2018-06-05 41.69 41.85 41.37 41.41 779,726 96.3 6.86
2018-06-04 41.15 41.65 41 41.64 1,335,226 96.84 6.9
2018-06-01 40.1 41.32 39.89 41 1,769,606 95.35 6.79
2018-05-31 40.11 40.23 39.79 40.1 914,381 93.26 6.64
2018-05-30 38.86 40.27 38.74 40.27 1,303,202 93.65 6.67
2018-05-29 38.28 38.99 38.08 38.9 1,095,032 90.47 6.45
2018-05-25 38.39 38.68 38.26 38.3 424,008 89.07 6.35
2018-05-24 38.43 38.52 38.06 38.32 607,403 89.12 6.35
2018-05-23 37.58 38.79 37.37 38.3 756,808 89.07 6.35
2018-05-22 37.28 37.82 37.08 37.48 731,046 87.16 6.21
2018-05-21 36.95 37.45 36.64 37.21 593,406 86.54 6.17
2018-05-18 37.35 37.45 36.83 36.85 1,023,997 85.7 6.11
2018-05-17 37.61 37.93 37.15 37.21 775,746 86.54 6.17
2018-05-16 38.34 38.34 37.53 37.6 1,316,503 87.44 6.23
2018-05-15 39.06 39.08 38.17 38.18 716,347 88.79 6.33
2018-05-14 39.76 39.81 39.19 39.36 573,468 91.54 6.52
2018-05-11 39.99 40.33 39.71 39.83 559,584 92.63 6.6
2018-05-10 40.14 40.33 39.85 40.32 478,900 93.77 6.68
2018-05-09 39.82 40.21 39.7 39.78 810,774 92.51 6.59
2018-05-08 39.88 40.04 39.65 39.84 542,335 92.65 6.6
2018-05-07 39.66 39.97 39.48 39.9 431,871 92.79 6.61
2018-05-04 39.32 39.6 39.06 39.49 593,550 91.84 6.54
2018-05-03 39.48 39.73 39.32 39.37 535,820 91.56 6.52
2018-05-02 39.27 39.65 38.76 39.48 838,795 91.81 6.54
2018-05-01 39.11 39.65 39.1 39.39 989,884 91.61 6.53
2018-04-30 39.37 39.5 38.97 39.11 812,022 90.95 6.48
2018-04-27 38.38 39.55 38.38 39.38 539,406 91.58 6.53
2018-04-26 37.92 38.73 37.81 38.47 578,493 89.47 6.37
2018-04-25 37.69 38 37.4 37.76 722,229 87.81 6.26
2018-04-24 38.15 38.15 37.34 37.85 1,082,602 88.02 6.27
2018-04-23 38.11 38.22 37.78 37.97 638,080 75.94 6.5
2018-04-20 38.71 38.91 38.01 38.06 631,902 76.12 6.52
2018-04-19 39.37 39.54 38.33 38.71 849,513 77.42 6.63
2018-04-18 39.39 39.67 39.39 39.53 1,144,721 79.06 6.77
2018-04-17 39.08 39.65 38.86 39.3 879,181 78.6 6.73
2018-04-16 38.65 39.06 38.46 38.93 457,280 77.86 6.67
2018-04-13 38.4 38.55 37.9 38.55 614,863 77.1 6.6
2018-04-12 39.3 39.3 38.25 38.3 771,467 76.6 6.56
2018-04-11 39.23 39.93 39.16 39.22 1,089,693 78.44 6.72
2018-04-10 39.03 39.32 38.84 39.31 789,149 78.62 6.73
2018-04-09 38.74 38.99 38.3 38.82 861,325 77.64 6.65
2018-04-06 38.87 39.13 38.56 38.72 950,622 77.44 6.63
2018-04-05 38.73 38.84 38.21 38.81 513,559 77.62 6.65
2018-04-04 38.16 38.86 37.97 38.75 583,521 77.5 6.64
2018-04-03 38.17 38.64 37.73 38.4 635,033 76.8 6.58
2018-04-02 38.59 38.59 37.78 38.04 800,996 76.08 6.52
2018-03-30 0 0 0 38.62 0 - -
2018-03-29 38.63 38.77 38.22 38.62 932,091 77.24 6.62
2018-03-28 37.31 38.7 37.2 38.57 663,402 77.14 6.61
2018-03-27 36.28 37.34 35.88 36.99 542,249 73.98 6.34
2018-03-26 36.31 36.47 35.89 36.29 390,348 72.58 6.22
2018-03-23 36.29 36.47 35.91 36.01 650,051 72.02 6.17
2018-03-22 36.6 37.25 36.34 36.35 850,479 72.7 6.23
2018-03-21 36.82 36.93 36.37 36.65 1,497,631 73.3 6.28
2018-03-20 37.34 37.53 36.64 36.91 931,556 73.82 6.32
2018-03-19 37.66 37.69 37.04 37.37 1,494,738 74.74 6.4
2018-03-16 37.81 38.11 37.59 37.74 1,364,286 75.48 6.46
2018-03-15 38.25 38.43 37.46 37.81 708,649 75.62 6.48
2018-03-14 38.21 38.34 37.96 38.19 1,086,238 76.38 6.54
2018-03-13 38.08 38.24 37.67 38.13 544,410 76.26 6.53
2018-03-12 37.89 38 37.37 37.93 607,010 75.86 6.5
2018-03-09 37.93 38.01 37.5 37.95 615,458 75.9 6.5
2018-03-08 37.61 37.89 37.45 37.84 478,981 75.68 6.48
2018-03-07 37.22 37.7 37.03 37.48 585,922 74.96 6.42
2018-03-06 37.27 37.54 37 37.43 500,824 74.86 6.41
2018-03-05 36.5 37.33 36.39 37.26 698,747 74.52 6.38
2018-03-02 36.64 36.7 36.29 36.59 617,485 73.18 6.27
2018-03-01 36.35 37.1 36.16 36.8 643,045 73.6 6.3
2018-02-28 36.45 36.94 36.2 36.48 765,017 72.96 6.25
2018-02-27 37.38 37.48 36.24 36.25 795,500 72.5 6.21
2018-02-26 37.65 37.92 37.11 37.4 721,871 74.8 6.41
2018-02-23 36.92 37.86 36.82 37.66 1,009,157 75.32 6.45
2018-02-22 36.26 37.27 36.01 36.7 1,282,762 73.4 6.29
2018-02-21 35.5 37.32 35.5 35.88 1,977,622 71.76 6.15
2018-02-20 36.15 36.36 35.48 35.57 1,432,813 86.76 6.28
2018-02-19 0 0 0 36.77 0 - -
2018-02-16 36.3 36.85 36.14 36.77 804,990 89.68 6.49
2018-02-15 35.85 36.47 35.76 36.37 464,110 88.71 6.42
2018-02-14 35.67 35.82 35.22 35.65 601,844 86.95 6.29
Get more Data

American Campus Stock History Chart

View ACC PE ratio, PS ratio stocks charts and compare with peers.
ACC Chart
Note: Compare American Campus stock price history with the index and industry peers.

American Campus Stock Price History: Past 5 years

Max Stock Price54.55Aug 01,2016
Min Stock Price31.8Dec 12,2013
Avg Stock Price41.73

American Campus Historical PE ratio: Past 5 years

Max PE Ratio106.22Dec 12,2017
Min PE Ratio32.62Sep 24,2014
Avg PE Ratio62

American Campus Historical PS ratio: Past 5 years

Max PS Ratio9.25Aug 01,2016
Min PS Ratio5.25Dec 12,2013
Avg PS Ratio6.91

ACC Industry Peers

Company Price Change (%)
Apartment Investment And Management (AIV)40.750.2 (0.49%)
American Homes 4 Rent (AMH)21.530.33 (1.56%)
Mid-america Apartment Communities (MAA)96.290.27 (0.28%)
Avalonbay (AVB)167.290.29 (0.17%)
Udr (UDR)36.390.08 (0.22%)
Equity Residential (EQR)62.010.41 (0.66%)
Essex Property Trust (ESS)232.520.04 (0.02%)

We provide American Campus share price history along with PE ratio and PS ratio for doing American Campus fundamental analysis. The price movement is easily depicted in the American Campus stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. ACC stock saw a high of $43.18, and a low of $42.45 on last trading day. The company's P/S ratio was at a high of 9.25 on Aug 01, 2016 according to our American Campus stock history data.