NYSE, ACC End of Day and Historical Stock Data [American Campus Communities Inc]

ACC

American Campus Communities Inc

09/25/2018

LAST: 41.09	CHANGE: 0.10	OPEN: 41.03	HIGH: 41.21	ASK: 50.00	VOLUME: 520,100
LAST: 41.09	CHANGE(%): 0.24	PREV: 40.99	LOW: 40.77	BID: 42.62	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
09/25/18	41.03	41.21	40.77	41.09	520,100
09/24/18	42.00	42.05	40.88	40.99	597,500
09/21/18	41.93	42.46	41.55	42.03	932,300
09/20/18	41.40	41.98	41.20	41.94	421,200
09/19/18	42.40	42.40	41.33	41.39	712,500
09/18/18	42.38	42.65	42.00	42.36	614,000
09/17/18	42.20	42.50	42.02	42.43	419,700
09/14/18	42.40	42.60	41.83	42.26	536,400
09/13/18	42.72	42.87	42.35	42.46	432,900
09/12/18	42.72	42.87	42.35	42.54	590,300

COMPANY PROFILE

NYSE, ACC - American Campus Communities Inc

American Campus Communities, Inc. (referred to herein as ?the Company,? ?us,? ?we,? and ?our?) is a real estate investment trust (?REIT?) that was incorporated on March 9, 2004 and commenced operations effective with the completion of our initial public offering (?IPO?) on August 17, 2004. Through our controlling interest in American Campus Communities Operating Partnership LP (the ?Operating Partnership?) and American Campus Communities Services, Inc., (our taxable REIT subsidiary or ?TRS?), we are one of the largest owners, managers and developers of high quality student housing properties in the United States in terms of beds owned and under management. We are a fully integrated, self-managed and self-administered equity REIT with expertise in the acquisition, design, financing, development, construction management, leasing and management of student housing properties. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Services
Industry:	Real Estate Investment Trusts
P/E Ratio:	86.94
PEG Ratio:	3.01
EPS:	0.48
DivYield:	4.22
PtB:	1.6
PtS:	7.36
EBITDA:	379.78M
Shares:	136.41M
Market Cap:	5.60B
52wk range:	34.52 - 45.75

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Aug 12, 2004

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	8,007	14	0.18
DJI	26,492	-70	0.26
SP500	2,916	-4	0.13
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,200	3	0.21
BDI	1,200	49	4.26
HSI	30,063	-253	0.83