American Campus Stock Price History, ACC Historical Prices

Add to My Stocks
$36.77 $0.4 (1.1%) ACC stock closing price Feb 16, 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
2018-02-16 36.3 36.85 36.14 36.77 804,990 89.68 6.49
2018-02-15 35.85 36.47 35.76 36.37 463,416 88.71 6.42
2018-02-14 35.67 35.82 35.22 35.65 601,844 86.95 6.29
2018-02-13 35.85 36.02 35.48 35.96 567,910 87.71 6.35
2018-02-12 35.62 35.95 34.52 35.89 1,164,951 87.54 6.34
2018-02-09 35.05 35.69 34.82 35.48 1,846,116 86.54 6.26
2018-02-08 35.6 36.14 34.79 34.8 1,501,671 84.88 6.14
2018-02-07 35.95 36.53 35.67 35.68 736,103 87.02 6.3
2018-02-06 35.85 36.62 35.36 35.94 1,116,917 87.66 6.34
2018-02-05 37.18 37.33 36.06 36.19 881,786 88.27 6.39
2018-02-02 37.11 37.38 36.76 37.24 959,397 90.83 6.57
2018-02-01 38.04 38.51 37.27 37.35 831,272 91.1 6.59
2018-01-31 38.36 38.53 38.09 38.46 1,434,057 93.81 6.79
2018-01-30 38.31 38.63 38.02 38.19 1,189,225 93.15 6.74
2018-01-29 39.03 39.05 38.32 38.64 764,687 94.24 6.82
2018-01-26 39.55 39.62 38.97 39.31 531,782 95.88 6.94
2018-01-25 39.62 39.75 39.34 39.41 769,937 96.12 6.96
2018-01-24 39.71 39.95 39.49 39.7 785,373 96.83 7.01
2018-01-23 39.13 39.79 38.95 39.77 800,159 97 7.02
2018-01-22 38.51 39.05 38.44 38.92 567,451 94.93 6.87
2018-01-19 38.65 38.67 38.29 38.53 724,656 93.98 6.8
2018-01-18 38.86 38.86 38.42 38.57 800,240 94.07 6.81
2018-01-17 39.15 39.31 38.88 38.97 483,395 95.05 6.88
2018-01-16 39.18 39.47 38.98 39 601,492 95.12 6.88
2018-01-12 39.51 39.61 38.77 38.95 1,375,830 95 6.88
2018-01-11 39.28 39.62 39.14 39.21 528,735 95.63 6.92
2018-01-10 39.52 39.72 38.88 39.26 600,914 95.76 6.93
2018-01-09 40.36 40.36 39.7 39.71 623,251 96.85 7.01
2018-01-08 39.6 40.42 39.55 40.37 823,057 98.46 7.13
2018-01-05 39.63 39.92 39.55 39.64 1,016,636 96.68 7
2018-01-04 40.3 40.4 39.44 39.59 1,220,812 96.56 6.99
2018-01-03 41.12 41.12 40.29 40.31 621,213 98.32 7.12
2018-01-02 41.13 41.32 40.64 40.99 1,904,256 99.98 7.24
2017-12-29 41.01 41.3 40.85 41.03 715,934 100.07 7.24
2017-12-28 40.7 40.94 40.63 40.88 756,510 99.71 7.22
2017-12-27 40.85 41 40.56 40.75 586,838 99.39 7.19
2017-12-26 40.35 41.05 40.28 40.8 1,209,465 99.51 7.2
2017-12-22 40.37 40.54 40.15 40.31 804,737 98.32 7.12
2017-12-21 40.75 40.76 40.07 40.23 869,439 98.12 7.1
2017-12-20 41.38 41.51 40.67 40.68 1,133,735 99.22 7.18
2017-12-19 42.53 42.64 41.3 41.39 803,768 100.95 7.31
2017-12-18 42.54 43.04 42.47 42.5 1,066,254 103.66 7.5
2017-12-15 42.98 43.01 42.53 42.58 2,140,488 103.85 7.52
2017-12-14 43.12 43.21 42.83 42.96 398,582 104.78 7.58
2017-12-13 43.85 43.86 43.04 43.06 451,294 105.02 7.6
2017-12-12 43.39 43.6 43.27 43.55 642,962 106.22 7.69
2017-12-11 43.3 43.57 43.01 43.43 971,060 105.93 7.67
2017-12-08 42.97 43.33 42.82 43.28 454,780 105.56 7.64
2017-12-07 42.96 43.07 42.66 42.99 826,199 104.85 7.59
2017-12-06 42.92 43.22 42.54 42.93 674,374 104.71 7.58
2017-12-05 42.79 43.15 42.67 42.87 1,026,569 104.56 7.57
2017-12-04 42.84 43.12 42.36 42.75 1,959,512 104.27 7.55
2017-12-01 42.46 43.05 42.4 42.8 1,754,214 104.39 7.55
2017-11-30 42.47 42.57 42.16 42.38 663,257 103.37 7.48
2017-11-29 42.03 42.71 41.92 42.47 522,316 103.59 7.5
2017-11-28 42.1 42.28 41.77 42.12 1,138,949 102.73 7.43
2017-11-27 42.58 42.75 42.08 42.13 908,620 102.76 7.44
2017-11-24 42.61 42.75 42.38 42.59 287,376 103.88 7.52
2017-11-23 0 0 0 42.52 0 - -
2017-11-22 42.44 42.67 42.3 42.52 884,932 103.71 7.51
2017-11-21 42.06 42.51 42.06 42.51 726,333 103.68 7.5
2017-11-20 41.95 41.97 41.55 41.91 476,526 102.22 7.4
2017-11-17 42.34 42.39 41.78 41.89 567,150 102.17 7.39
2017-11-16 41.94 42.44 41.71 42.35 1,105,221 103.29 7.48
2017-11-15 42.89 42.89 41.82 41.83 605,054 102.02 7.38
2017-11-14 42.77 43 42.61 42.69 589,019 104.12 7.54
2017-11-13 41.92 42.91 41.81 42.72 921,388 104.2 7.54
2017-11-10 41.61 42.11 41.49 41.8 583,366 101.95 7.38
2017-11-09 42.46 42.77 42.31 42.37 591,345 103.34 7.48
2017-11-08 42.28 42.81 42.16 42.6 894,203 103.9 7.52
2017-11-07 42.05 42.45 42 42.19 511,430 102.9 7.45
2017-11-06 42.03 42.14 41.92 42.02 655,250 102.49 7.42
2017-11-03 41.46 42.34 41.43 41.87 1,099,064 102.12 7.39
2017-11-02 42.29 42.44 41.71 41.73 814,143 101.78 7.37
2017-11-01 41.71 42.24 41.32 42.2 936,788 102.93 7.45
2017-10-31 41.44 41.65 41.06 41.58 644,412 101.42 7.34
2017-10-30 42 42.18 41.4 41.44 769,956 101.07 7.31
2017-10-27 41.55 42.11 41.51 42.08 727,943 102.63 7.43
2017-10-26 42.41 42.49 41.4 41.68 1,129,307 101.66 7.36
2017-10-25 41.77 42.35 41.77 42.31 1,030,253 103.2 7.47
2017-10-24 42.37 42.73 41.55 42.22 1,771,285 102.98 7.45
2017-10-23 43.7 43.74 43.34 43.46 632,959 88.69 7.57
2017-10-20 43.73 43.75 43.43 43.62 653,714 89.02 7.6
2017-10-19 43.83 44.08 43.63 43.77 960,236 89.33 7.63
2017-10-18 44.27 44.48 43.47 43.87 1,253,249 89.53 7.65
2017-10-17 44 44.52 43.46 44.4 1,468,791 90.61 7.74
2017-10-16 44.85 44.94 43.98 44.11 1,107,514 90.02 7.69
2017-10-13 45.18 45.2 44.79 45 1,338,455 91.84 7.84
2017-10-12 45.1 45.28 44.88 44.96 585,816 91.76 7.84
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 Price42.08

American Campus Historical PE ratio: Past 5 years

Max PE Ratio106.22Dec 12,2017
Min PE Ratio32.62Sep 24,2014
Avg PE Ratio61.18

American Campus Historical PS ratio: Past 5 years

Max PS Ratio9.7Apr 08,2013
Min PS Ratio5.25Dec 12,2013
Avg PS Ratio7.06

ACC Industry Peers

Company Price Change (%)
Apartment Investment And Management (AIV)39.690.32 (0.81%)
American Homes 4 Rent (AMH)19.690.22 (1.13%)
Mid-america Apartment Communities (MAA)88.750.23 (0.26%)
Avalonbay (AVB)162.571.47 (0.91%)
Udr (UDR)34.610.21 (0.61%)
Equity Residential (EQR)57.970.06 (0.1%)
Essex Property Trust (ESS)229.670.1 (0.04%)

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 $36.85, and a low of $36.14 on last trading day. The company's P/S ratio was at a high of 9.7 on Apr 08, 2013 according to our American Campus stock history data.