American Campus Communities Inc. - Price History

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

DateAdjusted priceReal price
August 2021 49.73 USD 49.73 USD
July 2021 50.31 USD 50.31 USD
June 2021 46.72 USD 46.72 USD
May 2021 47.16 USD 47.16 USD
April 2021 44.75 USD 45.21 USD
March 2021 42.73 USD 43.17 USD
February 2021 40.54 USD 40.96 USD
January 2021 40.74 USD 41.16 USD
December 2020 41.85 USD 42.77 USD
November 2020 38.95 USD 39.80 USD
October 2020 36.23 USD 37.46 USD
September 2020 33.78 USD 34.92 USD
August 2020 32.79 USD 33.90 USD
July 2020 34.01 USD 35.64 USD
June 2020 33.36 USD 34.96 USD
May 2020 30.82 USD 32.30 USD
April 2020 33.17 USD 35.29 USD
March 2020 26.08 USD 27.75 USD
February 2020 40.83 USD 43.44 USD
January 2020 43.11 USD 45.87 USD
December 2019 43.76 USD 47.03 USD
November 2019 44.70 USD 48.04 USD
October 2019 46.05 USD 49.98 USD
September 2019 44.30 USD 48.08 USD
August 2019 42.82 USD 46.48 USD
July 2019 42.64 USD 46.75 USD
June 2019 42.11 USD 46.16 USD
May 2019 42.25 USD 46.32 USD
April 2019 42.61 USD 47.20 USD
March 2019 42.96 USD 47.58 USD
February 2019 40.68 USD 45.06 USD
January 2019 41.55 USD 46.02 USD
December 2018 37.00 USD 41.39 USD
November 2018 39.18 USD 43.83 USD
October 2018 34.92 USD 39.51 USD
September 2018 36.38 USD 41.16 USD
August 2018 37.06 USD 41.93 USD
July 2018 36.06 USD 41.25 USD
June 2018 37.48 USD 42.88 USD
May 2018 35.05 USD 40.10 USD
April 2018 33.79 USD 39.11 USD
March 2018 33.37 USD 38.62 USD
February 2018 31.52 USD 36.48 USD
January 2018 32.85 USD 38.46 USD
December 2017 35.05 USD 41.03 USD
November 2017 36.20 USD 42.38 USD
October 2017 35.15 USD 41.58 USD
September 2017 37.32 USD 44.15 USD
August 2017 40.23 USD 47.59 USD
July 2017 40.15 USD 47.94 USD
June 2017 39.61 USD 47.30 USD
May 2017 39.74 USD 47.46 USD
April 2017 39.30 USD 47.39 USD
March 2017 39.47 USD 47.59 USD
February 2017 42.38 USD 51.10 USD
January 2017 39.97 USD 48.62 USD
December 2016 40.91 USD 49.77 USD
November 2016 38.73 USD 47.11 USD
October 2016 42.47 USD 52.11 USD
September 2016 41.46 USD 50.87 USD
August 2016 40.84 USD 50.11 USD
July 2016 43.72 USD 54.07 USD
June 2016 42.75 USD 52.87 USD
May 2016 38.02 USD 47.02 USD
April 2016 35.86 USD 44.75 USD
March 2016 37.74 USD 47.09 USD
February 2016 35.08 USD 43.77 USD
January 2016 33.51 USD 42.20 USD
December 2015 32.82 USD 41.34 USD
November 2015 32.08 USD 40.40 USD
October 2015 31.89 USD 40.57 USD
September 2015 28.49 USD 36.24 USD
August 2015 26.92 USD 34.25 USD
July 2015 29.02 USD 37.32 USD
June 2015 29.31 USD 37.69 USD
May 2015 30.33 USD 39.01 USD
April 2015 30.89 USD 40.14 USD
March 2015 32.99 USD 42.87 USD
February 2015 31.76 USD 41.27 USD
January 2015 33.54 USD 43.96 USD
December 2014 31.56 USD 41.36 USD
November 2014 30.52 USD 40.00 USD
October 2014 29.68 USD 39.27 USD
September 2014 27.55 USD 36.45 USD
August 2014 29.86 USD 39.51 USD
July 2014 29.12 USD 38.92 USD
June 2014 28.61 USD 38.24 USD
May 2014 29.06 USD 38.84 USD
April 2014 28.30 USD 38.20 USD
March 2014 27.67 USD 37.35 USD
February 2014 27.36 USD 36.94 USD
January 2014 25.47 USD 34.76 USD
December 2013 23.60 USD 32.21 USD
November 2013 23.76 USD 32.43 USD
October 2013 25.06 USD 34.56 USD
September 2013 24.76 USD 34.15 USD
August 2013 24.15 USD 33.31 USD
July 2013 27.58 USD 38.41 USD
June 2013 29.19 USD 40.66 USD
May 2013 29.32 USD 40.83 USD
April 2013 31.80 USD 44.64 USD
March 2013 32.30 USD 45.34 USD
February 2013 32.20 USD 45.20 USD
January 2013 32.93 USD 46.57 USD
December 2012 32.62 USD 46.13 USD
November 2012 30.97 USD 43.80 USD
October 2012 32.04 USD 45.31 USD
September 2012 31.03 USD 43.88 USD
August 2012 32.97 USD 46.62 USD
July 2012 33.45 USD 47.66 USD
June 2012 31.57 USD 44.98 USD
May 2012 30.81 USD 43.90 USD
April 2012 30.97 USD 44.45 USD
March 2012 31.16 USD 44.72 USD
February 2012 28.67 USD 41.15 USD
January 2012 29.59 USD 42.80 USD
December 2011 29.01 USD 41.96 USD
November 2011 27.20 USD 39.34 USD
October 2011 26.68 USD 38.93 USD
September 2011 25.50 USD 37.21 USD
August 2011 26.73 USD 39.01 USD
July 2011 25.26 USD 37.22 USD
June 2011 24.11 USD 35.52 USD
May 2011 23.98 USD 35.34 USD
April 2011 23.62 USD 35.15 USD
March 2011 22.18 USD 33.00 USD
February 2011 22.46 USD 33.42 USD
January 2011 21.51 USD 32.34 USD
December 2010 21.12 USD 31.76 USD
November 2010 20.91 USD 31.44 USD
October 2010 20.82 USD 31.63 USD
September 2010 20.04 USD 30.44 USD
August 2010 19.62 USD 29.81 USD
July 2010 18.83 USD 28.95 USD
June 2010 17.75 USD 27.29 USD
May 2010 17.41 USD 26.77 USD
April 2010 18.10 USD 28.17 USD
March 2010 17.77 USD 27.66 USD
February 2010 17.76 USD 27.64 USD
January 2010 16.26 USD 25.66 USD
December 2009 17.81 USD 28.10 USD
November 2009 17.08 USD 26.95 USD
October 2009 16.91 USD 27.02 USD
September 2009 16.80 USD 26.85 USD
August 2009 16.28 USD 26.01 USD
July 2009 14.16 USD 22.93 USD
June 2009 13.69 USD 22.18 USD
May 2009 14.19 USD 22.99 USD
April 2009 13.38 USD 21.68 USD
March 2009 10.55 USD 17.36 USD
February 2009 10.41 USD 17.12 USD
January 2009 12.78 USD 21.37 USD
December 2008 12.24 USD 20.48 USD
November 2008 13.39 USD 22.39 USD
October 2008 15.29 USD 25.98 USD
September 2008 19.94 USD 33.88 USD
August 2008 17.85 USD 30.32 USD
July 2008 17.04 USD 29.28 USD
June 2008 16.21 USD 27.84 USD
May 2008 17.71 USD 30.42 USD
April 2008 17.57 USD 30.53 USD
March 2008 15.75 USD 27.36 USD
February 2008 15.02 USD 26.10 USD
January 2008 16.41 USD 28.85 USD
December 2007 15.27 USD 26.85 USD
November 2007 14.71 USD 25.86 USD
October 2007 15.98 USD 28.44 USD
September 2007 16.46 USD 29.29 USD
August 2007 15.92 USD 28.34 USD
July 2007 14.18 USD 25.55 USD
June 2007 15.70 USD 28.29 USD
May 2007 16.33 USD 29.42 USD
April 2007 16.79 USD 30.62 USD
March 2007 16.61 USD 30.29 USD
February 2007 16.59 USD 30.25 USD
January 2007 17.29 USD 31.87 USD
December 2006 15.45 USD 28.47 USD
November 2006 16.11 USD 29.70 USD
October 2006 14.28 USD 26.63 USD
September 2006 13.68 USD 25.51 USD
August 2006 13.92 USD 25.97 USD
July 2006 13.40 USD 25.34 USD
June 2006 13.14 USD 24.85 USD
May 2006 12.62 USD 23.86 USD
April 2006 12.59 USD 24.15 USD
March 2006 13.50 USD 25.91 USD
February 2006 12.97 USD 25.20 USD
January 2006 12.76 USD 24.80 USD
December 2005 12.76 USD 24.80 USD
November 2005 12.95 USD 25.17 USD
October 2005 12.57 USD 24.75 USD
September 2005 12.20 USD 24.02 USD
August 2005 11.96 USD 23.55 USD
July 2005 12.55 USD 25.05 USD
June 2005 11.36 USD 22.68 USD
May 2005 10.27 USD 20.50 USD
April 2005 10.34 USD 20.98 USD
March 2005 10.35 USD 21.00 USD
February 2005 10.40 USD 21.10 USD
January 2005 9.82 USD 20.25 USD
December 2004 10.91 USD 22.49 USD
November 2004 10.13 USD 20.90 USD
October 2004 9.09 USD 18.90 USD
September 2004 8.93 USD 18.56 USD
August 2004 8.51 USD 17.70 USD

ACC

List: Challengers

Price: 49.73USD

52 week range price:
30.05
51.69

Dividend Yield: 3.68%

5-year range yield:
3.28%
6.06%

Forward Dividend Yield: 3.84%

Payout Ratio: 4870.47%

Payout Ratio Range:
152.90%
4870.47%

Dividend Per Share: 1.88 USD

Earnings Per Share: 0.04 USD

Future Ex-Dividend Date: Aug. 13, 2021

P/E Ratio: 1303.37

Exchange: NYQ

Sector: Real Estate

Industry: REIT—Residential

Volume: 637720

Ebitda: 78.8 million

Market Capitalization: 6.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 18

DGR3: 2.63%

DGR5: 3.55%

DGR10: 3.39%

Links: