ACC (ACC) has the following price history information. Looking back at ACC historical stock prices for the last five trading days, on August 03, 2022, ACC opened at $65.33, traded as high as $65.40 and as low as $65.33, and closed at $65.38. Trading volume was a total of 2.13M shares. On August 04, 2022, ACC opened at $65.38, traded as high as $65.43 and as low as $65.36, and closed at $65.39. Trading volume was a total of 5.74M shares. On August 05, 2022, ACC opened at $65.41, traded as high as $65.41 and as low as $65.38, and closed at $65.40. Trading volume was a total of 1.94M shares. On August 08, 2022, ACC opened at $65.41, traded as high as $65.42 and as low as $65.37, and closed at $65.37. Trading volume was a total of 3.02M shares. On August 09, 2022, ACC opened at $65.37, traded as high as $65.46 and as low as $65.37, and closed at $65.42. Trading volume was a total of 18.86M shares.

ACC Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ACC 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:	04/22/2014
End date:	08/09/2022
Start price/share:	$37.95
End price/share:	$65.42
Starting shares:	263.50
Ending shares:	365.32
Dividends reinvested/share:	$14.04
Total return:	138.99%
Average Annual Total Return:	11.06%
Starting investment:	$10,000.00
Ending investment:	$23,895.49
Years:	8.30
Growth of $10,000.00 Without Dividends Reinvested
Start date:	04/22/2014
End date:	08/09/2022
Start price/share:	$37.95
End price/share:	$65.42
Dividends collected/share:	$14.04
Total return:	109.38%
Average Annual Total Return:	9.31%
Starting investment:	$10,000.00
Ending investment:	$20,942.86
Years:	8.30

ACC Historical Price Range
Date	Open	High	Low	Close	Volume
08/03/2022	$65.33	$65.40	$65.33	$65.38	2.13M
08/04/2022	$65.38	$65.43	$65.36	$65.39	5.74M
08/05/2022	$65.41	$65.41	$65.38	$65.40	1.94M
08/08/2022	$65.41	$65.42	$65.37	$65.37	3.02M
08/09/2022	$65.37	$65.46	$65.37	$65.42	18.86M

About ACC

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
08/03/2022	$65.38
08/04/2022	$65.39
08/05/2022	$65.40
08/08/2022	$65.37
08/09/2022	$65.42

Financials Historical Prices

ACC is categorized under the Financials sector; below are some other companies in the same sector: ACD Historical Stock Prices ACE Historical Stock Prices ACF Historical Stock Prices ACFC Historical Stock Prices ACG Historical Stock Prices ACGL Historical Stock Prices ACIM Historical Stock Prices ACL Historical Stock Prices ACNB Historical Stock Prices ACP Historical Stock Prices Also explore: ACC shares outstanding history Free ACC Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

ACC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.