American Campus Communities, Inc. - Price History

Monthly price history for ACC (American Campus Communities, Inc.)

DateAdjusted priceReal price
March 2024 65.42 USD 65.42 USD
June 2023 65.42 USD 65.42 USD
May 2023 65.42 USD 65.42 USD
April 2023 65.42 USD 65.42 USD
March 2023 65.42 USD 65.42 USD
February 2023 65.42 USD 65.42 USD
January 2023 65.42 USD 65.42 USD
December 2022 65.42 USD 65.42 USD
November 2022 65.42 USD 65.42 USD
October 2022 65.42 USD 65.42 USD
September 2022 65.42 USD 65.42 USD
August 2022 65.42 USD 65.42 USD
July 2022 65.32 USD 65.32 USD
June 2022 64.47 USD 64.47 USD
May 2022 65.00 USD 65.00 USD
April 2022 64.67 USD 64.67 USD
March 2022 55.97 USD 55.97 USD
February 2022 53.81 USD 53.81 USD
January 2022 51.79 USD 52.26 USD
December 2021 56.78 USD 57.29 USD
November 2021 51.28 USD 51.74 USD
October 2021 52.78 USD 53.72 USD
September 2021 47.60 USD 48.45 USD
August 2021 49.96 USD 50.85 USD
July 2021 48.95 USD 50.31 USD
June 2021 45.46 USD 46.72 USD
May 2021 45.89 USD 47.16 USD
April 2021 43.54 USD 45.21 USD
March 2021 41.58 USD 43.17 USD
February 2021 39.45 USD 40.96 USD
January 2021 39.64 USD 41.16 USD
December 2020 40.73 USD 42.77 USD
November 2020 37.90 USD 39.80 USD
October 2020 35.26 USD 37.46 USD
September 2020 32.87 USD 34.92 USD
August 2020 31.91 USD 33.90 USD
July 2020 33.09 USD 35.64 USD
June 2020 32.46 USD 34.96 USD
May 2020 29.99 USD 32.30 USD
April 2020 32.27 USD 35.29 USD
March 2020 25.38 USD 27.75 USD
February 2020 39.73 USD 43.44 USD
January 2020 41.95 USD 45.87 USD
December 2019 42.58 USD 47.03 USD
November 2019 43.49 USD 48.04 USD
October 2019 44.81 USD 49.98 USD
September 2019 43.10 USD 48.08 USD
August 2019 41.67 USD 46.48 USD
July 2019 41.50 USD 46.75 USD
June 2019 40.97 USD 46.16 USD
May 2019 41.11 USD 46.32 USD
April 2019 41.47 USD 47.20 USD
March 2019 41.80 USD 47.58 USD
February 2019 39.59 USD 45.06 USD
January 2019 40.43 USD 46.02 USD
December 2018 36.00 USD 41.39 USD
November 2018 38.12 USD 43.83 USD
October 2018 33.98 USD 39.51 USD
September 2018 35.40 USD 41.16 USD
August 2018 36.06 USD 41.93 USD
July 2018 35.08 USD 41.25 USD
June 2018 36.47 USD 42.88 USD
May 2018 34.10 USD 40.10 USD
April 2018 32.88 USD 39.11 USD
March 2018 32.47 USD 38.62 USD
February 2018 30.67 USD 36.48 USD
January 2018 31.97 USD 38.46 USD
December 2017 34.10 USD 41.03 USD
November 2017 35.23 USD 42.38 USD
October 2017 34.20 USD 41.58 USD
September 2017 36.32 USD 44.15 USD
August 2017 39.14 USD 47.59 USD
July 2017 39.06 USD 47.94 USD
June 2017 38.54 USD 47.30 USD
May 2017 38.67 USD 47.46 USD
April 2017 38.24 USD 47.39 USD
March 2017 38.41 USD 47.59 USD
February 2017 41.24 USD 51.10 USD
January 2017 38.89 USD 48.62 USD
December 2016 39.81 USD 49.77 USD
November 2016 37.68 USD 47.11 USD
October 2016 41.33 USD 52.11 USD
September 2016 40.35 USD 50.87 USD
August 2016 39.74 USD 50.11 USD
July 2016 42.54 USD 54.07 USD
June 2016 41.60 USD 52.87 USD
May 2016 37.00 USD 47.02 USD
April 2016 34.90 USD 44.75 USD
March 2016 36.72 USD 47.09 USD
February 2016 34.13 USD 43.77 USD
January 2016 32.60 USD 42.20 USD
December 2015 31.94 USD 41.34 USD
November 2015 31.21 USD 40.40 USD
October 2015 31.03 USD 40.57 USD
September 2015 27.72 USD 36.24 USD
August 2015 26.20 USD 34.25 USD
July 2015 28.24 USD 37.32 USD
June 2015 28.52 USD 37.69 USD
May 2015 29.52 USD 39.01 USD
April 2015 30.06 USD 40.14 USD
March 2015 32.10 USD 42.87 USD
February 2015 30.90 USD 41.27 USD
January 2015 32.64 USD 43.96 USD
December 2014 30.71 USD 41.36 USD
November 2014 29.70 USD 40.00 USD
October 2014 28.88 USD 39.27 USD
September 2014 26.80 USD 36.45 USD
August 2014 29.05 USD 39.51 USD
July 2014 28.33 USD 38.92 USD
June 2014 27.84 USD 38.24 USD
May 2014 28.27 USD 38.84 USD
April 2014 27.53 USD 38.20 USD
March 2014 26.92 USD 37.35 USD
February 2014 26.63 USD 36.94 USD
January 2014 24.78 USD 34.76 USD
December 2013 22.97 USD 32.21 USD
November 2013 23.12 USD 32.43 USD
October 2013 24.38 USD 34.56 USD
September 2013 24.09 USD 34.15 USD
August 2013 23.50 USD 33.31 USD
July 2013 26.83 USD 38.41 USD
June 2013 28.41 USD 40.66 USD
May 2013 28.53 USD 40.83 USD
April 2013 30.94 USD 44.64 USD
March 2013 31.42 USD 45.34 USD
February 2013 31.33 USD 45.20 USD
January 2013 32.04 USD 46.57 USD
December 2012 31.74 USD 46.13 USD
November 2012 30.14 USD 43.80 USD
October 2012 30.95 USD 45.31 USD
September 2012 29.97 USD 43.88 USD
August 2012 31.84 USD 46.62 USD
July 2012 32.31 USD 47.66 USD
June 2012 30.50 USD 44.98 USD
May 2012 29.76 USD 43.90 USD
April 2012 29.91 USD 44.45 USD
March 2012 30.09 USD 44.72 USD
February 2012 27.69 USD 41.15 USD
January 2012 28.58 USD 42.80 USD
December 2011 28.02 USD 41.96 USD
November 2011 26.27 USD 39.34 USD
October 2011 25.77 USD 38.93 USD
September 2011 24.63 USD 37.21 USD
August 2011 25.82 USD 39.01 USD
July 2011 24.40 USD 37.22 USD
June 2011 23.28 USD 35.52 USD
May 2011 23.17 USD 35.34 USD
April 2011 22.82 USD 35.15 USD
March 2011 21.42 USD 33.00 USD
February 2011 21.70 USD 33.42 USD
January 2011 20.78 USD 32.34 USD
December 2010 20.40 USD 31.76 USD
November 2010 20.20 USD 31.44 USD
October 2010 20.11 USD 31.63 USD
September 2010 19.35 USD 30.44 USD
August 2010 18.95 USD 29.81 USD
July 2010 18.19 USD 28.95 USD
June 2010 17.15 USD 27.29 USD
May 2010 16.82 USD 26.77 USD
April 2010 17.48 USD 28.17 USD
March 2010 17.16 USD 27.66 USD
February 2010 17.15 USD 27.64 USD
January 2010 15.71 USD 25.66 USD
December 2009 17.20 USD 28.10 USD
November 2009 16.50 USD 26.95 USD
October 2009 16.33 USD 27.02 USD
September 2009 16.23 USD 26.85 USD
August 2009 15.72 USD 26.01 USD
July 2009 13.67 USD 22.93 USD
June 2009 13.23 USD 22.18 USD
May 2009 13.71 USD 22.99 USD
April 2009 12.93 USD 21.68 USD
March 2009 10.19 USD 17.36 USD
February 2009 10.05 USD 17.12 USD
January 2009 12.34 USD 21.37 USD
December 2008 11.83 USD 20.48 USD
November 2008 12.93 USD 22.39 USD
October 2008 14.77 USD 25.98 USD
September 2008 19.27 USD 33.88 USD
August 2008 17.24 USD 30.32 USD
July 2008 16.47 USD 29.28 USD
June 2008 15.66 USD 27.84 USD
May 2008 17.11 USD 30.42 USD
April 2008 16.98 USD 30.53 USD
March 2008 15.22 USD 27.36 USD
February 2008 14.51 USD 26.10 USD
January 2008 15.85 USD 28.85 USD
December 2007 14.75 USD 26.85 USD
November 2007 14.21 USD 25.86 USD
October 2007 15.44 USD 28.44 USD
September 2007 15.90 USD 29.29 USD
August 2007 15.38 USD 28.34 USD
July 2007 13.70 USD 25.55 USD
June 2007 15.17 USD 28.29 USD
May 2007 15.78 USD 29.42 USD
April 2007 16.22 USD 30.62 USD
March 2007 16.05 USD 30.29 USD
February 2007 16.03 USD 30.25 USD
January 2007 16.71 USD 31.87 USD
December 2006 14.92 USD 28.47 USD
November 2006 15.57 USD 29.70 USD
October 2006 13.80 USD 26.63 USD
September 2006 13.22 USD 25.51 USD
August 2006 13.45 USD 25.97 USD
July 2006 12.95 USD 25.34 USD
June 2006 12.70 USD 24.85 USD
May 2006 12.20 USD 23.86 USD
April 2006 12.16 USD 24.15 USD
March 2006 13.05 USD 25.91 USD
February 2006 12.53 USD 25.20 USD
January 2006 12.33 USD 24.80 USD
December 2005 12.33 USD 24.80 USD
November 2005 12.52 USD 25.17 USD
October 2005 12.15 USD 24.75 USD
September 2005 11.79 USD 24.02 USD
August 2005 11.56 USD 23.55 USD
July 2005 12.12 USD 25.05 USD
June 2005 10.98 USD 22.68 USD
May 2005 9.92 USD 20.50 USD
April 2005 9.99 USD 20.98 USD
March 2005 10.00 USD 21.00 USD
February 2005 10.05 USD 21.10 USD
January 2005 9.49 USD 20.25 USD
December 2004 10.54 USD 22.49 USD
November 2004 9.79 USD 20.90 USD
October 2004 8.78 USD 18.90 USD
September 2004 8.63 USD 18.56 USD
August 2004 8.23 USD 17.70 USD

ACC

Price: 65.42USD

52 week price:
48.02
65.46

Dividend Yield: 2.87%

Forward Dividend Yield: 2.87%

Payout Ratio Range:
117.50%
4870.47%

Earnings Per Share: 0.40 USD

P/E Ratio: 1677.44

Exchange: NYQ

Sector: Real Estate

Industry: REIT - Residential

Volume: 18.9 million

Ebitda: 78.8 million

Market Capitalization: 9.1 billion

Average Dividend Frequency: 3

Years Paying Dividends: 19

DGR3: 0.72%

DGR5: 2.30%

DGR10: 3.40%

Links: