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 31, 2008 23.57 24.53 23.30 24.24 731,652 +0.14(+0.57%)
Jan 30, 2008 24.45 25.47 23.93 24.10 598,014 -0.50(-2.04%)
Jan 29, 2008 24.60 24.75 24.13 24.61 503,074 -0.02(-0.06%)
Jan 28, 2008 23.81 24.82 23.48 24.62 428,520 +0.81(+3.40%)
Jan 25, 2008 24.27 24.54 23.56 23.81 735,322 -0.01(-0.02%)
Jan 24, 2008 24.48 24.48 23.52 23.82 537,751 -0.60(-2.47%)
Jan 23, 2008 22.25 24.57 22.00 24.42 1,166,570 +1.88(+8.36%)
Jan 22, 2008 21.37 23.14 21.17 22.54 584,887 +0.62(+2.85%)
Jan 21, 2008 22.78 23.05 21.73 21.91 0 +0.00(+0.00%)
Jan 18, 2008 22.78 23.05 21.73 21.91 705,011 -0.49(-2.20%)
Jan 17, 2008 22.35 22.96 22.07 22.40 545,596 -0.05(-0.24%)
Jan 16, 2008 21.94 23.10 21.94 22.46 503,641 +0.57(+2.61%)
Jan 15, 2008 22.22 22.23 21.49 21.89 481,451 -0.47(-2.11%)
Jan 14, 2008 22.52 22.52 21.70 22.36 673,538 +0.20(+0.88%)
Jan 11, 2008 22.07 22.66 21.51 22.16 833,985 -0.12(-0.55%)
Jan 10, 2008 21.30 22.96 21.02 22.28 976,386 +0.64(+2.96%)
Jan 09, 2008 20.71 21.76 20.26 21.64 1,246,105 +0.90(+4.34%)
Jan 08, 2008 21.52 22.14 20.74 20.74 843,644 -0.62(-2.90%)
Jan 07, 2008 21.07 21.61 20.76 21.36 445,727 +0.35(+1.69%)
Jan 04, 2008 21.39 21.39 20.88 21.01 457,450 -0.62(-2.89%)
Jan 03, 2008 22.77 23.07 21.63 21.63 668,427 -1.13(-4.97%)
Jan 02, 2008 22.63 23.15 22.28 22.76 675,057 +0.14(+0.63%)
Jan 01, 2008 22.46 22.63 22.09 22.62 0 +0.00(+0.00%)
Dec 31, 2007 22.46 22.63 22.09 22.62 429,153 -0.05(-0.21%)
Dec 28, 2007 22.86 23.35 22.59 22.67 387,983 +0.04(+0.19%)
Dec 27, 2007 23.34 23.46 22.61 22.63 314,090 -0.80(-3.41%)
Dec 26, 2007 23.99 24.05 23.18 23.43 294,247 -0.78(-3.23%)
Dec 24, 2007 23.02 24.44 22.96 24.21 508,366 +1.48(+6.52%)
Dec 21, 2007 23.07 23.13 22.63 22.73 924,763 -0.07(-0.30%)
Dec 20, 2007 23.50 23.61 22.20 22.80 487,011 -0.45(-1.94%)
Dec 19, 2007 22.92 23.35 22.80 23.25 387,229 +0.24(+1.06%)
Dec 18, 2007 22.74 23.14 22.17 23.00 528,254 +0.24(+1.05%)
Dec 17, 2007 23.25 23.48 22.76 22.76 536,902 -0.67(-2.87%)
Dec 14, 2007 23.41 24.07 23.28 23.44 529,721 -0.35(-1.47%)
Dec 13, 2007 23.55 23.90 23.08 23.79 402,346 -0.05(-0.20%)
Dec 12, 2007 24.43 25.04 23.57 23.83 607,287 -0.11(-0.44%)
Dec 11, 2007 25.79 26.06 23.94 23.94 421,622 -1.80(-7.01%)
Dec 10, 2007 25.50 25.80 25.16 25.74 279,134 +0.30(+1.16%)
Dec 07, 2007 25.40 25.98 25.17 25.45 425,024 +0.07(+0.29%)
Dec 06, 2007 24.21 25.50 24.21 25.37 595,508 +1.07(+4.40%)
Dec 05, 2007 24.42 24.57 24.01 24.30 498,728 +0.43(+1.82%)
Dec 04, 2007 24.31 24.55 23.86 23.87 448,647 -0.71(-2.88%)
Dec 03, 2007 25.46 25.46 24.53 24.58 604,558 -0.97(-3.81%)
Nov 30, 2007 25.56 26.01 25.32 25.55 814,519 +0.44(+1.77%)
Nov 29, 2007 24.94 25.33 24.64 25.11 320,327 +0.07(+0.27%)
Nov 28, 2007 24.89 25.46 24.64 25.04 700,562 +0.61(+2.51%)
Nov 27, 2007 24.16 24.50 23.65 24.43 740,863 +0.39(+1.61%)
Nov 26, 2007 25.79 25.79 24.04 24.04 504,365 -1.84(-7.10%)
Nov 23, 2007 25.77 26.08 25.53 25.88 142,493 +0.42(+1.66%)
Nov 21, 2007 25.13 25.63 24.87 25.45 479,451 -0.06(-0.25%)
Nov 20, 2007 25.78 26.29 24.78 25.52 444,111 -0.19(-0.72%)
Nov 19, 2007 25.92 26.43 25.70 25.70 427,443 -0.55(-2.10%)
Nov 16, 2007 26.88 26.92 26.09 26.25 843,436 -0.52(-1.94%)
Nov 15, 2007 26.40 26.77 25.97 26.77 520,429 +0.19(+0.70%)
Nov 14, 2007 27.49 27.63 26.37 26.58 420,677 -0.67(-2.45%)
Nov 13, 2007 26.12 27.38 26.12 27.25 648,970 +1.43(+5.55%)
Nov 12, 2007 25.35 26.31 25.18 25.82 577,912 +0.50(+1.99%)
Nov 09, 2007 24.68 25.62 24.49 25.31 588,873 +0.36(+1.44%)
Nov 08, 2007 24.76 25.11 24.43 24.95 422,378 +0.19(+0.77%)
Nov 07, 2007 25.45 25.68 24.73 24.76 566,951 -1.06(-4.12%)
Nov 06, 2007 25.31 25.85 24.92 25.83 470,947 +0.64(+2.52%)
Nov 05, 2007 25.29 25.64 24.93 25.19 868,947 -0.60(-2.32%)
Nov 02, 2007 26.46 27.12 25.54 25.79 1,282,821 +0.21(+0.81%)
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.