Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.28 18.31 18.16 18.26 87,310 -0.03(-0.17%)
Jan 29, 2004 18.13 18.29 17.93 18.29 150,998 +0.15(+0.82%)
Jan 28, 2004 18.26 18.36 18.04 18.14 76,727 -0.06(-0.35%)
Jan 27, 2004 18.18 18.23 17.98 18.21 75,215 -0.05(-0.26%)
Jan 26, 2004 17.96 18.26 17.79 18.26 216,008 +0.29(+1.62%)
Jan 23, 2004 17.96 17.99 17.84 17.96 67,467 +0.05(+0.30%)
Jan 22, 2004 17.81 17.91 17.81 17.91 74,081 +0.08(+0.45%)
Jan 21, 2004 17.75 17.83 17.68 17.83 72,758 -0.29(-1.61%)
Jan 20, 2004 17.99 18.12 17.95 18.12 127,941 +0.11(+0.59%)
Jan 16, 2004 18.07 18.11 17.96 18.02 44,033 -0.03(-0.15%)
Jan 15, 2004 17.98 18.10 17.94 18.04 69,546 +0.08(+0.44%)
Jan 14, 2004 17.96 17.98 17.90 17.96 44,600 +0.00(+0.00%)
Jan 13, 2004 17.96 17.96 17.70 17.96 76,538 +0.02(+0.09%)
Jan 12, 2004 17.99 17.99 17.85 17.95 41,387 -0.01(-0.03%)
Jan 09, 2004 17.86 17.99 17.81 17.95 76,160 +0.13(+0.71%)
Jan 08, 2004 17.81 17.92 17.73 17.83 96,381 +0.05(+0.30%)
Jan 07, 2004 17.98 18.09 17.76 17.77 71,057 -0.18(-1.00%)
Jan 06, 2004 18.07 18.09 17.91 17.95 82,396 -0.09(-0.50%)
Jan 05, 2004 17.89 18.05 17.85 18.04 100,917 +0.16(+0.89%)
Jan 02, 2004 17.82 17.95 17.77 17.89 81,829 +0.12(+0.66%)
Dec 31, 2003 18.14 18.14 17.75 17.77 154,777 -0.34(-1.90%)
Dec 30, 2003 18.04 18.14 17.99 18.11 37,985 +0.04(+0.23%)
Dec 29, 2003 17.92 18.07 17.88 18.07 62,175 +0.10(+0.53%)
Dec 26, 2003 17.86 17.99 17.86 17.98 36,851 +0.11(+0.59%)
Dec 24, 2003 17.85 17.99 17.85 17.87 30,237 +0.02(+0.09%)
Dec 23, 2003 17.77 17.88 17.73 17.85 57,262 +0.13(+0.75%)
Dec 22, 2003 17.73 17.78 17.63 17.72 45,545 -0.01(-0.03%)
Dec 19, 2003 17.70 17.74 17.56 17.73 47,245 +0.03(+0.15%)
Dec 18, 2003 17.51 17.70 17.51 17.70 46,301 +0.08(+0.45%)
Dec 17, 2003 17.76 17.76 17.60 17.62 62,175 -0.14(-0.80%)
Dec 16, 2003 17.59 17.76 17.57 17.76 39,686 +0.18(+1.02%)
Dec 15, 2003 17.73 17.94 17.65 17.58 90,901 -0.14(-0.81%)
Dec 12, 2003 17.65 17.73 17.58 17.73 59,907 +0.11(+0.60%)
Dec 11, 2003 17.51 17.62 17.50 17.62 182,747 +0.11(+0.64%)
Dec 10, 2003 17.50 17.51 17.47 17.51 51,592 -0.02(-0.12%)
Dec 09, 2003 17.53 17.54 17.44 17.53 123,217 +0.02(+0.09%)
Dec 08, 2003 17.50 17.55 17.38 17.51 154,588 +0.07(+0.39%)
Dec 05, 2003 17.44 17.45 17.39 17.45 99,216 +0.07(+0.40%)
Dec 04, 2003 17.30 17.38 17.07 17.38 107,909 +0.13(+0.74%)
Dec 03, 2003 17.57 17.57 17.25 17.25 189,172 -0.29(-1.66%)
Dec 02, 2003 17.77 17.77 17.49 17.54 100,728 -0.16(-0.90%)
Dec 01, 2003 17.39 17.70 17.39 17.70 94,680 +0.31(+1.80%)
Nov 28, 2003 17.40 17.44 17.39 17.39 28,347 -0.01(-0.06%)
Nov 26, 2003 17.44 17.44 17.36 17.40 96,759 -0.04(-0.24%)
Nov 25, 2003 17.24 17.51 17.22 17.44 131,343 +0.21(+1.23%)
Nov 24, 2003 17.12 17.23 17.02 17.23 73,703 +0.12(+0.68%)
Nov 21, 2003 17.04 17.15 17.03 17.11 101,106 +0.15(+0.87%)
Nov 20, 2003 17.12 17.17 16.83 16.96 57,262 -0.11(-0.62%)
Nov 19, 2003 17.25 17.27 17.04 17.07 114,713 +0.03(+0.19%)
Nov 18, 2003 17.13 17.25 16.99 17.04 91,846 -0.12(-0.68%)
Nov 17, 2003 17.07 17.15 17.02 17.15 79,373 +0.05(+0.31%)
Nov 14, 2003 17.36 17.36 17.10 17.10 65,766 -0.23(-1.31%)
Nov 13, 2003 17.20 17.33 17.10 17.33 58,773 +0.13(+0.77%)
Nov 12, 2003 16.98 17.20 16.93 17.20 168,195 +0.31(+1.85%)
Nov 11, 2003 16.99 16.99 16.88 16.89 58,395 -0.10(-0.59%)
Nov 10, 2003 17.09 17.15 17.00 16.99 59,151 -0.11(-0.62%)
Nov 07, 2003 17.10 17.18 17.07 17.09 67,278 +0.12(+0.69%)
Nov 06, 2003 16.92 16.92 16.85 16.98 48,001 +0.05(+0.31%)
Nov 05, 2003 16.91 17.01 16.67 16.92 132,477 -0.08(-0.50%)
Nov 04, 2003 16.91 16.93 16.88 17.01 76,916 +0.15(+0.91%)
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.