Historical Stock Price
| Home |
| Free Dividend Report |
| ACC Dividend History |
| ACC Historical Stock Prices |
| Preferred Stock Newsletter |
| ACC Options Chain |
| Stock Message Boards |
American Campus Communities (ACC) has the following price history information. Looking back at ACC historical stock prices for the last five trading days, on March 01, 2021, ACC opened at $41.78, traded as high as $42.44 and as low as $41.55, and closed at $41.56. Trading volume was a total of 858.90K shares. On March 02, 2021, ACC opened at $41.41, traded as high as $42.08 and as low as $40.97, and closed at $41.90. Trading volume was a total of 717.60K shares. On March 03, 2021, ACC opened at $41.90, traded as high as $42.28 and as low as $41.42, and closed at $42.08. Trading volume was a total of 1.00M shares. On March 04, 2021, ACC opened at $42.25, traded as high as $42.38 and as low as $40.75, and closed at $40.99. Trading volume was a total of 1.04M shares. On March 05, 2021, ACC opened at $41.19, traded as high as $41.94 and as low as $40.01, and closed at $41.85. Trading volume was a total of 1.56M shares.
ACC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into American Campus Communities shares, starting with a $10,000 purchase of ACC, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 03/08/2011 | ||
| End date: | 03/05/2021 | ||
| Start price/share: | $32.33 | ||
| End price/share: | $41.85 | ||
| Starting shares: | 309.31 | ||
| Ending shares: | 455.16 | ||
| Dividends reinvested/share: | $15.97 | ||
| Total return: | 90.49% | ||
| Average Annual Total Return: | 6.66% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $19,055.30 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 03/08/2011 | ||
| End date: | 03/05/2021 | ||
| Start price/share: | $32.33 | ||
| End price/share: | $41.85 | ||
| Dividends collected/share: | $15.97 | ||
| Total return: | 78.83% | ||
| Average Annual Total Return: | 5.98% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $17,874.72 | ||
| Years: | 10.00 | ||
 | |||||
| ACC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/01/2021 | $41.78 | $42.44 | $41.55 | $41.56 | 858.90K |
| 03/02/2021 | $41.41 | $42.08 | $40.97 | $41.90 | 717.60K |
| 03/03/2021 | $41.90 | $42.28 | $41.42 | $42.08 | 1.00M |
| 03/04/2021 | $42.25 | $42.38 | $40.75 | $40.99 | 1.04M |
| 03/05/2021 | $41.19 | $41.94 | $40.01 | $41.85 | 1.56M |
|
| About American Campus Communities |
| American Campus Communities is a real estate investment trust focusing on the acquisition, design, financing, development, construction management, leasing, and management of student housing properties. Co. has four reportable segments: Owned Properties, which includes off-campus properties that are located in close proximity to the school campus; On-Campus Participating Properties, which includes on-campus properties that are operated under long-term ground/facility leases; Development Services, which consists of development and construction management services; and Property Management Services, which includes third-party management contracts in which Co. is responsible for operations. |
| ACC Historical Closing Prices | |
| Date | Close |
| 03/01/2021 | $41.56 |
| 03/02/2021 | $41.90 |
| 03/03/2021 | $42.08 |
| 03/04/2021 | $40.99 |
| 03/05/2021 | $41.85 |
| Financials Historical Prices |
| ACC is categorized under the Financials sector; below are some other companies in the same sector:
ACD Historical Stock Prices Also explore: ACC shares outstanding history |
