American Campus Stock Price History, ACC Historical Prices

Add to My Stocks
$47.73 $0.48 (1.02%) ACC stock closing price Aug 21, 2017 (Closing)

View and download American Campus stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with American Campus price earnings ratio, and the price to sales ratio are available in this historical stock price data. The American Campus stock price history chart shows that the stock price reached a high of 54.55 on 01 Aug, 2016, and a low of 15.61 on 01 Aug, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2147.3447.8346.7347.7345432997.418.32
2017-08-1847.6547.6846.8147.2559696796.438.24
2017-08-1747.4348.0347.1047.8164066897.578.33
2017-08-1647.2547.4746.9847.4245634796.788.26
2017-08-1547.0047.2646.7347.1824146896.298.22
2017-08-1446.4547.1446.4247.1150268896.148.21
2017-08-1146.5847.0246.1146.2167575994.318.05
2017-08-1046.6146.8546.4546.4934293194.888.10
2017-08-0947.2747.4846.9047.0440944196.008.20
2017-08-0847.0347.2846.9747.2044364596.338.23
2017-08-0747.1147.3746.9447.1648169296.258.22
2017-08-0447.4247.7847.0047.0731849696.068.20
2017-08-0347.2347.7247.2347.4354379196.808.27
2017-08-0247.7847.9247.1347.3241864996.578.25
2017-08-0148.0348.2647.7547.9780385897.908.36
2017-07-3147.8648.0747.4847.9466554597.848.36
2017-07-2847.6247.8447.4347.8269503097.598.33
2017-07-2747.2347.7546.7847.5965588597.128.29
2017-07-2646.9347.7146.6647.48148904696.908.28
2017-07-2548.5448.5946.9647.15261894496.228.22
2017-07-2449.0649.1748.4048.9463710675.298.36
2017-07-2149.0149.1248.7649.0069860775.398.37
2017-07-2048.8449.2648.7448.8977046675.228.35
2017-07-1947.9649.0547.7748.7595123775.008.32
2017-07-1847.9248.0447.5247.87107786673.658.17
2017-07-1747.2648.1447.0647.9861845573.828.19
2017-07-1447.0447.4746.7847.2168006472.638.06
2017-07-1346.6546.7446.2646.7143605071.867.97
2017-07-1246.5146.8946.4346.5952713571.687.95
2017-07-1145.9946.2945.6246.1681593971.027.88
2017-07-1046.3647.0545.9146.0387334670.827.86
2017-07-0745.6646.0445.4545.9384077370.667.84
2017-07-0646.8247.1645.5745.6771935470.267.80
2017-07-0547.8447.9246.8647.0957957572.458.04
2017-07-0347.4147.9447.1647.8332409173.598.17
2017-06-3047.8447.9947.2347.3054993272.778.08
2017-06-2947.6947.8446.8947.7282328573.428.15
2017-06-2848.4748.5748.0648.0741495073.958.21
2017-06-2748.4448.7648.2248.3368566574.358.25
2017-06-2648.6548.7848.3648.7051375774.928.31
2017-06-2348.0648.8748.0648.4775706474.578.28
2017-06-2248.2048.3947.9548.0153099473.868.20
2017-06-2148.1448.5848.0848.3342147074.358.25
2017-06-2048.2948.4847.6348.1433510674.068.22
2017-06-1948.5348.6548.0548.1745386874.118.22
2017-06-1647.9048.4247.8148.32102743574.348.25
2017-06-1547.7948.2747.7448.1645587574.098.22
2017-06-1448.2548.5347.9148.0963206473.998.21
2017-06-1347.7347.9147.3747.8746212673.658.17
2017-06-1247.3847.8847.3247.8071269473.548.16
2017-06-0947.1647.4646.7447.3763770372.888.09
2017-06-0847.1247.2446.5047.1537398272.548.05
2017-06-0746.6147.3646.5547.0580702872.398.03
2017-06-0647.9247.9246.5546.6182875271.717.96
2017-06-0547.4747.9847.3547.8858841573.668.17
2017-06-0247.6747.9147.3947.7075544673.398.14
2017-06-0147.3547.5647.1347.3973187972.918.09
2017-05-3147.2247.5247.1747.4698521173.028.10
2017-05-3047.2747.3846.9047.1754517672.578.05
2017-05-2647.6547.8347.1247.2847923172.748.07
2017-05-2548.1348.1347.3947.7347319873.438.15
2017-05-2447.4948.0047.2047.95100310573.778.19
2017-05-2347.4147.5347.1447.3577547972.858.08
2017-05-2247.1447.3746.9647.2138530772.638.06
2017-05-1946.8347.3446.3147.0942476072.458.04
2017-05-1846.1846.9345.7846.8065045772.007.99
2017-05-1745.3146.4745.0946.0762363270.887.87
2017-05-1645.4745.6345.0845.4443513369.917.76
2017-05-1545.3845.8145.2445.4548682569.927.76
2017-05-1245.2745.4644.9545.3043657969.697.73
2017-05-1145.1545.3344.7245.2261880269.577.72
2017-05-1045.3945.9345.3445.7179738070.327.80
2017-05-0946.1246.1245.2445.4295396369.887.75
2017-05-0846.8747.0145.5046.07203785170.887.87
2017-05-0546.6647.1646.5146.8081791072.007.99
2017-05-0446.2646.6545.8646.6146516771.717.96
2017-05-0347.2047.2046.3246.5030904171.547.94
2017-05-0247.5047.7346.7947.0544305372.398.03
2017-05-0147.5147.8047.1147.4951649473.068.11
2017-04-2847.6047.7047.1647.3947622272.918.09
2017-04-2747.3347.6847.0547.6862118073.358.14
2017-04-2648.3348.3647.2347.2581598772.698.07
2017-04-2549.2249.8648.4048.49101401574.608.28
2017-04-2449.8749.9348.9949.3088295764.878.29
2017-04-2149.5249.8249.4149.6033834065.268.34
2017-04-2049.5149.6549.0549.6338725165.308.34
2017-04-1949.3549.5249.1449.5045635176.158.45
2017-04-1849.0649.3548.8049.3347955075.898.42
2017-04-1748.1749.0948.1749.0947140675.528.38
Get more Data

American Campus Stock 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 Historical Prices: Past 5 years

Max Stock Price 54.55 Aug 01,2016
Min Stock Price 31.8 Dec 12,2013
Avg Stock Price 42.37

American Campus Historical PE ratio: Past 5 years

Max PE Ratio 97.9 Aug 01,2017
Min PE Ratio 32.62 Sep 24,2014
Avg PE Ratio 58.42

American Campus Historical PS ratio: Past 5 years

Max PS Ratio 9.7 Apr 08,2013
Min PS Ratio 5.25 Dec 12,2013
Avg PS Ratio 7.18

ACC Industry Peers

Company Price Change (%)
Apartment Investment And Management (AIV)45.420.27 (0.6%)
Sun Communities (SUI)89.360.58 (0.65%)
Education Realty Trust (EDR)38.330.6 (1.59%)
Campus Crest (CCG)70 (0%)
Post Properties (PPS)65.021.51 (2.27%)
Mid-america Apartment Communities (MAA)107.451.68 (1.59%)
Avalonbay (AVB)190.311.32 (0.7%)

We provide American Campus historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick American Campus stock analysis. The price and volume changes on a daily basis is provided in the American Campus stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 47.73 and 454329 shares of ACC were traded on 21 Aug, 2017. The company's P/S ratio was at a high of 9.7 on 08 Apr, 2013 according to our American Campus stock market history data. .