American Campus Communities, Inc. - Price History
Monthly price history for ACC (American Campus Communities, Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 2.87%
Forward Dividend Yield: 2.87%
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 millionMarket Capitalization: 9.1 billion
Average Dividend Frequency: 3
Years Paying Dividends: 19
DGR3: 0.72%
DGR5: 2.30%
DGR10: 3.40%