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 September 15, 2020, ACC opened at $36.45, traded as high as $37.16 and as low as $36.20, and closed at $36.67. Trading volume was a total of 661.80K shares. On September 16, 2020, ACC opened at $36.88, traded as high as $37.78 and as low as $36.51, and closed at $37.50. Trading volume was a total of 826.70K shares. On September 17, 2020, ACC opened at $36.97, traded as high as $37.55 and as low as $36.69, and closed at $37.03. Trading volume was a total of 989.90K shares. On September 18, 2020, ACC opened at $36.99, traded as high as $37.15 and as low as $36.25, and closed at $36.32. Trading volume was a total of 1.75M shares. On September 21, 2020, ACC opened at $35.05, traded as high as $35.17 and as low as $33.86, and closed at $34.40. Trading volume was a total of 1.63M 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: | 09/22/2010 | ||
| End date: | 09/21/2020 | ||
| Start price/share: | $30.26 | ||
| End price/share: | $34.40 | ||
| Starting shares: | 330.47 | ||
| Ending shares: | 485.29 | ||
| Dividends reinvested/share: | $15.70 | ||
| Total return: | 66.94% | ||
| Average Annual Total Return: | 5.26% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,701.51 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 09/22/2010 | ||
| End date: | 09/21/2020 | ||
| Start price/share: | $30.26 | ||
| End price/share: | $34.40 | ||
| Dividends collected/share: | $15.70 | ||
| Total return: | 65.57% | ||
| Average Annual Total Return: | 5.17% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,559.17 | ||
| Years: | 10.01 | ||
 | |||||
| ACC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/15/2020 | $36.45 | $37.16 | $36.20 | $36.67 | 661.80K |
| 09/16/2020 | $36.88 | $37.78 | $36.51 | $37.50 | 826.70K |
| 09/17/2020 | $36.97 | $37.55 | $36.69 | $37.03 | 989.90K |
| 09/18/2020 | $36.99 | $37.15 | $36.25 | $36.32 | 1.75M |
| 09/21/2020 | $35.05 | $35.17 | $33.86 | $34.40 | 1.63M |
|
| 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 |
| 09/15/2020 | $36.67 |
| 09/16/2020 | $37.50 |
| 09/17/2020 | $37.03 |
| 09/18/2020 | $36.32 |
| 09/21/2020 | $34.40 |
| 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 |
