Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Campus Communities Inc (NY: ACC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 42.77 42.77 42.77 456,397 +0.62(+1.47%)
Dec 30, 2020 42.26 42.70 42.01 42.15 456,397 -0.02(-0.05%)
Dec 29, 2020 42.90 43.11 41.92 42.17 630,429 -0.66(-1.54%)
Dec 28, 2020 43.67 43.80 42.67 42.83 811,609 -0.67(-1.54%)
Dec 24, 2020 42.57 43.58 42.09 43.50 279,800 +1.06(+2.50%)
Dec 23, 2020 43.87 44.02 42.29 42.44 525,528 -1.16(-2.66%)
Dec 22, 2020 42.46 43.66 42.19 43.60 789,622 +1.42(+3.37%)
Dec 21, 2020 40.99 42.24 40.62 42.18 561,542 -0.01(-0.02%)
Dec 18, 2020 43.92 44.31 41.90 42.19 1,331,600 -1.38(-3.17%)
Dec 17, 2020 43.39 43.57 42.82 43.57 623,827 +0.37(+0.86%)
Dec 16, 2020 44.00 44.10 42.90 43.20 763,634 -0.55(-1.26%)
Dec 15, 2020 43.19 43.81 42.59 43.75 741,659 +0.96(+2.24%)
Dec 14, 2020 43.03 43.71 42.38 42.79 1,177,896 -0.21(-0.49%)
Dec 11, 2020 42.20 43.20 42.20 43.00 849,900 +0.45(+1.06%)
Dec 10, 2020 42.55 42.76 42.20 42.55 959,465 -0.41(-0.95%)
Dec 09, 2020 43.03 43.22 42.17 42.96 799,193 -0.05(-0.12%)
Dec 08, 2020 43.26 43.48 42.94 43.01 1,018,111 -0.36(-0.83%)
Dec 07, 2020 42.62 43.45 42.40 43.37 1,805,961 +0.73(+1.71%)
Dec 04, 2020 42.05 42.76 41.69 42.64 1,193,200 +1.02(+2.45%)
Dec 03, 2020 40.66 41.80 40.51 41.62 1,327,677 +1.13(+2.79%)
Dec 02, 2020 40.16 40.64 39.82 40.49 721,912 +0.18(+0.45%)
Dec 01, 2020 40.40 40.66 40.10 40.31 639,589 +0.51(+1.28%)
Nov 30, 2020 40.24 40.59 39.75 39.80 948,101 -0.69(-1.70%)
Nov 27, 2020 41.07 41.20 40.44 40.49 178,100 -0.55(-1.34%)
Nov 25, 2020 41.33 41.33 40.53 41.04 921,000 -0.08(-0.19%)
Nov 24, 2020 41.49 42.00 41.03 41.12 832,810 +0.31(+0.76%)
Nov 23, 2020 40.80 41.27 40.53 40.81 534,490 +0.31(+0.77%)
Nov 20, 2020 40.40 40.81 40.22 40.50 559,000 +0.12(+0.30%)
Nov 19, 2020 40.30 40.86 39.80 40.38 847,787 -0.23(-0.57%)
Nov 18, 2020 41.77 42.22 40.59 40.61 626,270 -1.08(-2.59%)
Nov 17, 2020 41.13 41.99 40.64 41.69 825,100 +0.18(+0.43%)
Nov 16, 2020 42.02 42.48 40.82 41.51 1,046,873 +0.81(+1.99%)
Nov 13, 2020 40.29 40.72 40.14 40.70 1,671,900 +0.25(+0.62%)
Nov 12, 2020 40.86 41.13 40.02 40.45 628,191 -0.58(-1.41%)
Nov 11, 2020 41.04 41.38 40.35 41.03 1,542,908 +0.10(+0.24%)
Nov 10, 2020 39.94 41.20 39.74 40.93 1,937,153 +0.91(+2.27%)
Nov 09, 2020 42.83 46.06 39.89 40.02 2,692,278 +0.96(+2.46%)
Nov 06, 2020 38.99 39.58 38.60 39.06 1,189,000 +0.30(+0.77%)
Nov 05, 2020 38.32 38.86 37.80 38.76 1,222,901 +0.66(+1.73%)
Nov 04, 2020 38.80 39.12 37.97 38.10 798,405 -0.65(-1.68%)
Nov 03, 2020 38.53 39.03 37.44 38.75 1,293,795 +0.72(+1.89%)
Nov 02, 2020 37.79 38.45 37.33 38.03 1,635,719 +0.57(+1.52%)
Oct 30, 2020 37.06 37.46 36.76 37.46 834,600 +0.20(+0.54%)
Oct 29, 2020 35.83 37.61 35.62 37.26 791,395 +1.31(+3.64%)
Oct 28, 2020 36.85 38.17 35.71 35.95 1,962,824 -1.63(-4.34%)
Oct 27, 2020 37.14 38.02 37.05 37.58 1,116,781 +0.53(+1.43%)
Oct 26, 2020 37.35 37.35 36.51 37.05 1,369,707 -0.71(-1.88%)
Oct 23, 2020 37.47 37.85 37.07 37.76 586,200 +0.47(+1.26%)
Oct 22, 2020 36.91 37.76 36.75 37.29 1,536,417 +0.34(+0.92%)
Oct 21, 2020 36.21 37.04 35.87 36.95 1,161,336 +0.58(+1.59%)
Oct 20, 2020 36.16 36.67 35.96 36.37 1,090,909 +0.57(+1.59%)
Oct 19, 2020 36.63 36.65 35.75 35.80 872,946 -0.62(-1.70%)
Oct 16, 2020 36.62 36.92 36.01 36.42 675,700 -0.39(-1.06%)
Oct 15, 2020 36.30 37.22 36.28 36.81 703,203 +0.22(+0.60%)
Oct 14, 2020 37.21 37.25 36.58 36.59 754,278 -0.65(-1.75%)
Oct 13, 2020 36.97 37.33 36.45 37.24 1,606,939 -0.09(-0.24%)
Oct 12, 2020 37.00 37.41 36.61 37.33 1,047,133 +0.26(+0.70%)
Oct 09, 2020 37.50 37.69 36.93 37.07 595,900 -0.27(-0.72%)
Oct 08, 2020 36.74 37.48 36.74 37.34 564,648 +0.72(+1.97%)
Oct 07, 2020 36.75 37.12 36.06 36.62 1,200,322 +0.19(+0.52%)
Oct 06, 2020 37.26 37.45 36.26 36.43 1,285,484 -0.72(-1.94%)
Oct 05, 2020 37.48 38.50 36.76 37.15 913,353 -0.61(-1.62%)
Oct 02, 2020 35.98 37.88 35.75 37.76 845,400 +1.09(+2.97%)
Oct 01, 2020 34.94 36.72 34.94 36.67 952,842 +1.75(+5.01%)
Sep 30, 2020 34.95 35.23 34.51 34.92 2,131,142 +0.21(+0.61%)
Sep 29, 2020 34.91 35.04 34.19 34.71 808,845 -0.33(-0.94%)
Sep 28, 2020 34.70 35.37 34.70 35.04 1,104,401 +1.15(+3.39%)
Sep 25, 2020 33.24 33.90 33.00 33.89 1,180,400 +0.36(+1.07%)
Sep 24, 2020 33.06 34.11 32.85 33.53 799,788 +0.46(+1.39%)
Sep 23, 2020 34.92 35.22 33.05 33.07 845,135 -1.96(-5.60%)
Sep 22, 2020 34.36 35.56 34.36 35.03 1,348,315 +0.63(+1.83%)
Sep 21, 2020 35.05 35.17 33.86 34.40 1,626,102 -1.92(-5.29%)
Sep 18, 2020 36.99 37.15 36.25 36.32 1,745,200 -0.71(-1.92%)
Sep 17, 2020 36.97 37.55 36.69 37.03 989,947 -0.47(-1.25%)
Sep 16, 2020 36.88 37.78 36.51 37.50 826,678 +0.83(+2.26%)
Sep 15, 2020 36.45 37.16 36.19 36.67 661,816 +0.22(+0.60%)
Sep 14, 2020 34.92 36.54 34.58 36.45 1,139,823 +1.86(+5.38%)
Sep 11, 2020 35.11 35.11 34.51 34.59 686,700 -0.42(-1.20%)
Sep 10, 2020 35.92 36.13 35.00 35.01 639,113 -0.95(-2.64%)
Sep 09, 2020 35.86 36.61 35.72 35.96 1,231,883 +0.22(+0.62%)
Sep 08, 2020 35.54 36.00 35.26 35.74 1,292,267 -0.08(-0.22%)
Sep 04, 2020 35.56 35.89 34.85 35.82 945,700 +0.39(+1.10%)
Sep 03, 2020 35.15 36.06 35.04 35.43 1,053,845 +0.43(+1.23%)
Sep 02, 2020 33.87 35.05 33.48 35.00 998,903 +1.16(+3.43%)
Sep 01, 2020 33.59 34.10 33.04 33.84 820,147 -0.06(-0.18%)
Aug 31, 2020 34.05 34.31 33.83 33.90 965,188 -0.35(-1.02%)
Aug 28, 2020 34.18 34.40 33.51 34.25 885,400 +0.36(+1.06%)
Aug 27, 2020 32.77 34.04 32.77 33.89 868,438 +1.29(+3.96%)
Aug 26, 2020 33.55 33.55 32.45 32.60 887,067 -1.07(-3.18%)
Aug 25, 2020 33.18 33.86 33.11 33.67 892,235 +0.36(+1.08%)
Aug 24, 2020 32.53 33.37 32.23 33.31 664,961 +0.78(+2.40%)
Aug 21, 2020 32.20 32.55 32.08 32.53 1,843,000 +0.43(+1.34%)
Aug 20, 2020 31.07 32.40 31.07 32.10 2,337,641 +0.80(+2.56%)
Aug 19, 2020 32.46 32.46 31.15 31.30 2,381,288 -1.19(-3.66%)
Aug 18, 2020 34.06 34.06 31.77 32.49 2,438,261 -1.59(-4.67%)
Aug 17, 2020 33.99 34.20 33.45 34.08 662,158 +0.19(+0.56%)
Aug 14, 2020 33.81 34.52 33.81 33.89 792,400 -0.03(-0.09%)
Aug 13, 2020 34.83 35.66 33.87 33.92 1,103,548 -0.83(-2.39%)
Aug 12, 2020 34.98 35.26 34.55 34.75 655,452 +0.09(+0.26%)
Aug 11, 2020 35.62 36.03 34.36 34.66 1,116,755 -0.39(-1.11%)
Aug 10, 2020 35.11 35.81 34.86 35.05 696,700 +0.18(+0.52%)
Aug 07, 2020 34.37 34.99 34.27 34.87 611,600 -0.18(-0.51%)
Aug 06, 2020 35.09 35.35 34.83 35.05 565,991 -0.21(-0.60%)
Aug 05, 2020 35.78 35.80 34.76 35.26 682,454 -0.19(-0.54%)
Aug 04, 2020 34.87 35.63 34.67 35.45 795,233 +0.48(+1.37%)
Aug 03, 2020 35.45 35.45 34.64 34.97 523,940 -0.67(-1.88%)
Jul 31, 2020 36.04 36.04 34.87 35.64 605,200 -0.46(-1.27%)
Jul 30, 2020 35.47 36.20 35.03 36.10 660,304 +0.00(+0.00%)
Jul 29, 2020 36.07 36.41 35.36 36.10 710,652 +0.27(+0.75%)
Jul 28, 2020 35.00 36.02 34.69 35.83 1,156,815 +0.66(+1.88%)
Jul 27, 2020 34.06 35.35 33.70 35.17 1,247,513 +0.79(+2.30%)
Jul 24, 2020 34.36 34.77 33.99 34.38 1,005,100 +0.07(+0.20%)
Jul 23, 2020 34.50 34.90 34.15 34.31 1,225,044 -0.44(-1.27%)
Jul 22, 2020 33.25 35.26 33.14 34.75 1,315,347 +1.35(+4.04%)
Jul 21, 2020 32.07 34.55 32.07 33.40 1,901,049 -0.22(-0.65%)
Jul 20, 2020 33.94 33.94 32.90 33.62 969,687 -0.56(-1.64%)
Jul 17, 2020 33.74 34.43 33.55 34.18 1,128,600 +0.47(+1.39%)
Jul 16, 2020 34.21 34.35 33.57 33.71 750,642 -0.80(-2.32%)
Jul 15, 2020 34.35 35.02 34.02 34.51 1,147,535 +0.98(+2.92%)
Jul 14, 2020 33.01 33.78 32.94 33.53 835,968 +0.53(+1.61%)
Jul 13, 2020 32.63 34.14 32.31 33.00 1,038,731 +0.51(+1.57%)
Jul 10, 2020 32.31 33.14 32.09 32.49 1,135,900 +0.18(+0.56%)
Jul 09, 2020 32.10 32.59 31.25 32.31 1,179,542 +0.09(+0.28%)
Jul 08, 2020 32.99 33.03 31.80 32.22 2,191,911 -0.72(-2.19%)
Jul 07, 2020 33.50 33.85 32.78 32.94 2,027,024 -1.16(-3.40%)
Jul 06, 2020 37.10 37.10 33.95 34.10 1,676,468 -1.96(-5.44%)
Jul 02, 2020 37.07 37.49 35.87 36.06 711,200 -0.34(-0.93%)
Jul 01, 2020 35.00 36.57 34.90 36.40 1,094,561 +1.44(+4.12%)
Jun 30, 2020 34.36 35.51 34.27 34.96 1,533,731 +0.50(+1.45%)
Jun 29, 2020 35.14 35.18 34.21 34.46 1,137,782 -0.24(-0.69%)
Jun 26, 2020 34.98 35.41 34.30 34.70 1,580,900 -0.70(-1.98%)
Jun 25, 2020 34.63 35.45 34.39 35.40 1,144,411 +0.43(+1.23%)
Jun 24, 2020 36.00 36.22 34.32 34.97 1,310,081 -1.39(-3.82%)
Jun 23, 2020 36.93 36.93 36.00 36.36 1,409,772 -0.04(-0.11%)
Jun 22, 2020 36.43 37.10 35.74 36.40 1,110,760 -0.23(-0.63%)
Jun 19, 2020 37.70 37.93 36.52 36.63 4,818,300 -0.51(-1.37%)
Jun 18, 2020 36.31 37.40 35.95 37.14 1,471,080 +0.32(+0.87%)
Jun 17, 2020 38.09 38.09 36.56 36.82 1,244,219 -0.97(-2.57%)
Jun 16, 2020 37.78 38.12 36.85 37.79 2,029,743 +1.80(+5.00%)
Jun 15, 2020 34.90 36.53 34.75 35.99 1,853,161 -0.26(-0.72%)
Jun 12, 2020 37.22 37.57 35.51 36.25 3,750,500 +0.84(+2.37%)
Jun 11, 2020 35.59 36.22 34.63 35.41 1,388,046 -2.36(-6.25%)
Jun 10, 2020 39.46 39.61 37.58 37.77 1,382,739 -1.89(-4.77%)
Jun 09, 2020 38.99 40.09 38.13 39.66 1,273,808 -0.47(-1.17%)
Jun 08, 2020 40.04 40.85 39.44 40.13 1,391,146 +0.92(+2.35%)
Jun 05, 2020 39.08 40.45 39.05 39.21 2,252,700 +1.42(+3.76%)
Jun 04, 2020 37.43 38.14 36.48 37.79 1,495,561 +0.10(+0.27%)
Jun 03, 2020 35.98 38.88 35.98 37.69 3,184,196 +2.29(+6.47%)
Jun 02, 2020 34.65 35.54 34.43 35.40 2,601,004 +1.30(+3.81%)
Jun 01, 2020 32.30 34.64 32.30 34.10 1,429,625 +1.80(+5.57%)
May 29, 2020 33.13 33.14 32.17 32.30 1,594,100 -1.13(-3.38%)
May 28, 2020 35.05 35.07 33.04 33.43 953,088 -1.18(-3.41%)
May 27, 2020 35.00 35.28 34.21 34.61 1,839,756 +0.64(+1.88%)
May 26, 2020 33.02 34.30 32.41 33.97 1,404,396 +2.52(+8.01%)
May 22, 2020 31.79 32.30 30.87 31.45 845,600 -0.54(-1.69%)
May 21, 2020 31.15 32.43 31.15 31.99 1,444,530 +0.69(+2.20%)
May 20, 2020 30.69 31.38 30.60 31.30 1,198,774 +1.02(+3.37%)
May 19, 2020 29.81 30.81 29.60 30.28 1,935,543 +0.44(+1.47%)
May 18, 2020 30.00 30.69 29.72 29.84 1,767,928 +1.37(+4.81%)
May 15, 2020 27.65 28.57 27.02 28.47 3,048,400 +0.96(+3.49%)
May 14, 2020 26.38 27.80 25.43 27.51 3,134,499 +0.71(+2.65%)
May 13, 2020 29.06 29.38 26.51 26.80 3,793,100 -3.04(-10.19%)
May 12, 2020 30.57 30.57 29.64 29.84 3,773,284 -0.75(-2.45%)
May 11, 2020 30.61 31.50 30.23 30.59 1,855,503 -0.41(-1.32%)
May 08, 2020 31.09 31.60 30.83 31.00 1,287,700 -0.09(-0.29%)
May 07, 2020 30.94 31.84 30.78 31.09 3,233,569 +0.54(+1.77%)
May 06, 2020 31.75 32.15 30.26 30.55 2,089,295 -1.37(-4.29%)
May 05, 2020 32.82 33.44 31.88 31.92 858,187 -0.45(-1.39%)
May 04, 2020 31.96 32.56 31.34 32.37 999,064 -0.39(-1.19%)
May 01, 2020 34.08 34.12 32.02 32.76 1,208,500 -2.53(-7.17%)
Apr 30, 2020 35.64 35.89 34.83 35.29 1,287,920 -0.65(-1.81%)
Apr 29, 2020 35.41 36.20 34.87 35.94 1,223,715 +1.60(+4.66%)
Apr 28, 2020 33.86 34.91 33.52 34.34 1,972,991 +1.71(+5.24%)
Apr 27, 2020 30.15 32.75 30.10 32.63 1,768,971 +2.75(+9.20%)
Apr 24, 2020 30.23 30.61 29.46 29.88 1,695,600 -0.13(-0.43%)
Apr 23, 2020 31.24 31.37 28.84 30.01 2,496,315 -1.09(-3.50%)
Apr 22, 2020 30.90 31.43 30.48 31.10 1,289,199 +0.80(+2.64%)
Apr 21, 2020 30.91 31.91 29.86 30.30 1,783,689 -1.40(-4.42%)
Apr 20, 2020 32.95 33.58 31.65 31.70 1,363,342 -1.97(-5.85%)
Apr 17, 2020 33.89 34.29 33.48 33.67 1,488,100 +0.96(+2.93%)
Apr 16, 2020 33.46 33.99 32.59 32.71 1,838,066 -0.97(-2.88%)
Apr 15, 2020 33.97 34.52 33.17 33.68 1,248,722 -1.70(-4.80%)
Apr 14, 2020 35.00 35.57 34.42 35.38 1,263,494 +1.21(+3.54%)
Apr 13, 2020 34.00 34.60 32.44 34.17 1,466,779 +0.12(+0.35%)
Apr 09, 2020 32.99 34.96 32.99 34.05 2,841,400 +1.99(+6.21%)
Apr 08, 2020 29.07 32.17 28.41 32.06 1,103,315 +3.34(+11.63%)
Apr 07, 2020 29.41 30.74 28.44 28.72 1,624,543 +0.83(+2.98%)
Apr 06, 2020 27.29 28.60 26.89 27.89 1,752,768 +2.01(+7.77%)
Apr 03, 2020 26.07 26.51 24.86 25.88 1,576,600 -0.36(-1.37%)
Apr 02, 2020 25.11 26.66 25.01 26.24 1,611,181 +0.97(+3.84%)
Apr 01, 2020 26.24 26.52 24.34 25.27 2,453,116 -2.48(-8.94%)
Mar 31, 2020 29.29 29.50 26.93 27.75 2,874,887 -1.66(-5.64%)
Mar 30, 2020 30.12 30.16 27.89 29.41 1,455,648 -0.77(-2.55%)
Mar 27, 2020 28.72 31.07 28.60 30.18 2,703,900 +0.34(+1.14%)
Mar 26, 2020 28.51 31.28 28.08 29.84 2,631,269 +1.54(+5.44%)
Mar 25, 2020 24.36 30.11 24.08 28.30 2,058,639 +3.84(+15.70%)
Mar 24, 2020 22.02 24.67 21.39 24.46 2,047,942 +3.70(+17.82%)
Mar 23, 2020 22.97 22.99 20.13 20.76 2,310,395 -2.32(-10.05%)
Mar 20, 2020 24.16 26.21 22.85 23.08 2,450,200 -0.99(-4.11%)
Mar 19, 2020 22.92 25.27 21.18 24.07 2,691,139 +1.26(+5.52%)
Mar 18, 2020 26.00 26.77 21.64 22.81 2,157,564 -4.52(-16.54%)
Mar 17, 2020 26.44 30.07 24.99 27.33 3,058,796 +1.50(+5.81%)
Mar 16, 2020 33.93 34.04 24.74 25.83 2,601,174 -12.00(-31.72%)
Mar 13, 2020 36.48 37.95 34.82 37.83 2,333,100 +2.99(+8.58%)
Mar 12, 2020 35.48 37.69 34.50 34.84 2,699,198 -2.97(-7.86%)
Mar 11, 2020 39.87 39.87 37.07 37.81 2,481,514 -2.89(-7.10%)
Mar 10, 2020 42.77 42.77 38.33 40.70 3,936,763 -1.38(-3.28%)
Mar 09, 2020 43.15 43.62 41.87 42.08 1,382,376 -3.12(-6.90%)
Mar 06, 2020 44.17 45.36 43.51 45.20 1,165,700 +0.13(+0.29%)
Mar 05, 2020 45.14 46.07 44.42 45.07 1,251,112 -0.70(-1.53%)
Mar 04, 2020 44.41 45.83 44.41 45.77 1,282,673 +1.99(+4.55%)
Mar 03, 2020 44.10 45.25 43.44 43.78 1,302,702 -0.24(-0.55%)
Mar 02, 2020 43.70 44.32 43.05 44.02 1,282,167 +0.58(+1.34%)
Feb 28, 2020 44.31 44.31 42.51 43.44 1,569,100 -1.68(-3.72%)
Feb 27, 2020 47.35 47.76 45.11 45.12 1,046,154 -2.74(-5.73%)
Feb 26, 2020 48.03 48.36 47.70 47.86 941,568 -0.14(-0.29%)
Feb 25, 2020 48.85 49.02 47.66 48.00 922,364 -0.75(-1.54%)
Feb 24, 2020 48.05 48.92 47.93 48.75 839,232 +0.26(+0.54%)
Feb 21, 2020 48.33 48.93 48.33 48.49 448,200 +0.09(+0.19%)
Feb 20, 2020 47.55 48.43 47.54 48.40 631,236 +0.76(+1.60%)
Feb 19, 2020 48.00 48.39 47.34 47.64 822,143 -0.45(-0.94%)
Feb 18, 2020 48.00 48.15 47.71 48.09 491,097 +0.13(+0.27%)
Feb 14, 2020 47.64 47.96 47.59 47.96 377,200 +0.47(+0.99%)
Feb 13, 2020 47.05 47.69 47.05 47.49 597,467 +0.38(+0.81%)
Feb 12, 2020 47.03 47.34 46.79 47.11 463,547 +0.10(+0.21%)
Feb 11, 2020 46.87 47.22 46.73 47.01 488,442 +0.13(+0.28%)
Feb 10, 2020 46.41 46.94 46.24 46.88 792,643 +0.81(+1.76%)
Feb 07, 2020 46.34 46.42 45.92 46.07 412,600 -0.10(-0.22%)
Feb 06, 2020 45.98 46.44 45.91 46.17 485,347 +0.34(+0.74%)
Feb 05, 2020 45.89 46.16 45.76 45.83 455,322 -0.02(-0.04%)
Feb 04, 2020 45.70 46.16 45.67 45.85 385,856 +0.15(+0.33%)
Feb 03, 2020 45.92 46.45 45.61 45.70 494,117 -0.17(-0.37%)
Jan 31, 2020 46.23 46.32 45.69 45.87 1,261,800 -0.33(-0.71%)
Jan 30, 2020 45.66 46.26 45.54 46.20 1,091,055 +0.44(+0.96%)
Jan 29, 2020 46.24 46.30 45.74 45.76 593,476 -0.92(-1.97%)
Jan 28, 2020 46.86 47.09 46.61 46.68 569,429 -0.10(-0.21%)
Jan 27, 2020 46.71 47.05 46.55 46.78 537,165 -0.12(-0.26%)
Jan 24, 2020 47.19 47.25 46.69 46.90 449,700 -0.24(-0.51%)
Jan 23, 2020 46.45 47.20 46.32 47.14 484,080 +0.77(+1.66%)
Jan 22, 2020 46.64 46.90 46.27 46.37 594,993 -0.14(-0.30%)
Jan 21, 2020 46.49 46.66 46.37 46.51 1,055,024 +0.18(+0.39%)
Jan 17, 2020 46.43 46.57 46.29 46.33 869,900 -0.05(-0.11%)
Jan 16, 2020 46.21 46.46 46.02 46.38 716,215 +0.24(+0.52%)
Jan 15, 2020 46.09 46.39 45.94 46.14 700,674 +0.16(+0.35%)
Jan 14, 2020 45.92 46.01 45.55 45.98 508,929 +0.03(+0.07%)
Jan 13, 2020 45.74 46.11 45.59 45.95 586,785 +0.20(+0.44%)
Jan 10, 2020 45.08 45.88 45.04 45.75 847,700 +0.68(+1.51%)
Jan 09, 2020 45.00 45.19 44.81 45.07 565,753 +0.03(+0.07%)
Jan 08, 2020 45.15 45.41 44.83 45.04 564,319 -0.11(-0.24%)
Jan 07, 2020 46.03 46.22 44.82 45.15 613,331 -0.99(-2.15%)
Jan 06, 2020 46.32 46.66 46.07 46.14 629,129 -0.26(-0.56%)
Jan 03, 2020 45.90 46.61 45.87 46.40 582,400 +0.31(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.