Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 24.32 24.80 24.32 24.68 120,193 +0.29(+1.19%)
Oct 28, 2005 24.34 24.53 24.13 24.39 177,455 +0.39(+1.61%)
Oct 27, 2005 24.34 24.45 24.01 24.01 243,033 -0.33(-1.37%)
Oct 26, 2005 24.20 24.52 24.13 24.34 290,279 +0.14(+0.59%)
Oct 25, 2005 24.34 24.34 23.94 24.20 127,186 -0.11(-0.44%)
Oct 24, 2005 23.49 24.31 23.49 24.30 151,942 +0.80(+3.40%)
Oct 21, 2005 23.21 23.55 23.21 23.50 123,973 +0.30(+1.30%)
Oct 20, 2005 23.86 23.86 23.20 23.20 127,186 -0.66(-2.77%)
Oct 19, 2005 23.29 23.90 23.00 23.86 238,119 +0.56(+2.38%)
Oct 18, 2005 23.62 23.71 23.31 23.31 127,186 -0.29(-1.23%)
Oct 17, 2005 23.68 23.70 23.22 23.60 335,257 -0.14(-0.60%)
Oct 14, 2005 23.39 23.74 23.16 23.74 175,187 +0.59(+2.54%)
Oct 13, 2005 23.11 23.34 22.89 23.16 137,580 -0.02(-0.09%)
Oct 12, 2005 23.12 23.22 22.78 23.18 291,223 -0.01(-0.05%)
Oct 11, 2005 23.92 24.01 23.19 23.19 156,289 -0.66(-2.77%)
Oct 10, 2005 24.54 24.54 23.78 23.85 150,053 -0.19(-0.77%)
Oct 07, 2005 24.04 24.17 23.77 24.03 101,106 -0.05(-0.22%)
Oct 06, 2005 23.91 24.34 23.77 24.09 189,739 +0.22(+0.91%)
Oct 05, 2005 24.70 24.70 23.87 23.87 110,555 -0.89(-3.61%)
Oct 04, 2005 24.85 25.09 24.76 24.76 99,594 -0.16(-0.64%)
Oct 03, 2005 24.66 24.92 24.56 24.92 132,099 +0.31(+1.27%)
Sep 30, 2005 24.56 24.71 24.50 24.61 202,590 +0.09(+0.37%)
Sep 29, 2005 24.45 24.57 24.29 24.52 179,534 +0.10(+0.39%)
Sep 28, 2005 24.67 24.67 24.34 24.43 130,020 -0.25(-1.01%)
Sep 27, 2005 24.72 24.76 24.43 24.67 156,478 -0.01(-0.04%)
Sep 26, 2005 24.47 24.82 24.47 24.68 98,649 +0.29(+1.17%)
Sep 23, 2005 24.40 24.55 24.26 24.40 178,022 +0.02(+0.09%)
Sep 22, 2005 24.31 24.51 24.25 24.38 334,312 +0.12(+0.48%)
Sep 21, 2005 24.33 24.40 24.00 24.26 140,981 -0.13(-0.54%)
Sep 20, 2005 24.64 24.79 24.34 24.39 124,351 -0.20(-0.80%)
Sep 19, 2005 24.98 24.98 24.50 24.59 93,735 -0.39(-1.55%)
Sep 16, 2005 25.16 25.19 24.91 24.98 264,577 -0.08(-0.32%)
Sep 15, 2005 25.07 25.14 24.94 25.06 179,534 -0.03(-0.11%)
Sep 14, 2005 25.19 25.24 24.92 25.08 140,036 -0.05(-0.21%)
Sep 13, 2005 25.19 25.35 25.11 25.13 212,039 -0.05(-0.21%)
Sep 12, 2005 24.97 25.24 24.93 25.19 145,517 +0.28(+1.10%)
Sep 09, 2005 24.71 25.00 24.70 24.91 107,342 +0.20(+0.81%)
Sep 08, 2005 24.82 25.00 24.51 24.71 170,085 -0.16(-0.66%)
Sep 07, 2005 24.81 25.10 24.68 24.88 164,037 +0.08(+0.32%)
Sep 06, 2005 24.34 25.07 24.27 24.80 194,464 +0.53(+2.20%)
Sep 02, 2005 24.02 24.41 24.02 24.26 238,875 +0.30(+1.24%)
Sep 01, 2005 23.81 24.15 23.63 23.96 219,599 +0.26(+1.09%)
Aug 31, 2005 23.14 23.71 23.03 23.71 335,068 +0.60(+2.61%)
Aug 30, 2005 23.19 23.19 23.02 23.10 126,052 -0.02(-0.07%)
Aug 29, 2005 23.07 23.24 22.94 23.12 134,178 -0.06(-0.25%)
Aug 26, 2005 23.18 23.27 23.02 23.18 171,786 +0.01(+0.02%)
Aug 25, 2005 23.06 23.28 23.02 23.17 108,854 +0.08(+0.37%)
Aug 24, 2005 23.13 23.34 23.05 23.09 228,859 +0.05(+0.23%)
Aug 23, 2005 23.67 23.67 23.03 23.03 459,419 -0.69(-2.92%)
Aug 22, 2005 23.74 23.81 23.64 23.73 138,903 +0.12(+0.52%)
Aug 19, 2005 23.52 23.74 23.44 23.61 118,114 +0.03(+0.13%)
Aug 18, 2005 23.60 23.68 23.37 23.57 120,004 -0.11(-0.47%)
Aug 17, 2005 23.75 23.83 23.54 23.68 89,578 -0.09(-0.38%)
Aug 16, 2005 23.92 23.95 23.77 23.77 94,491 -0.05(-0.20%)
Aug 15, 2005 23.61 24.03 23.44 23.82 140,792 +0.29(+1.21%)
Aug 12, 2005 23.39 23.64 22.95 23.54 210,149 +0.28(+1.18%)
Aug 11, 2005 23.08 23.32 23.00 23.26 196,354 +0.23(+0.99%)
Aug 10, 2005 22.94 23.49 22.89 23.03 227,914 +0.23(+1.00%)
Aug 09, 2005 22.73 23.02 22.50 22.81 233,772 +0.09(+0.40%)
Aug 08, 2005 23.39 23.43 22.52 22.72 253,994 -0.81(-3.44%)
Aug 05, 2005 24.55 24.55 23.29 23.53 336,580 -1.13(-4.57%)
Aug 04, 2005 25.40 25.40 24.65 24.65 256,072 -0.78(-3.08%)
Aug 03, 2005 25.43 25.58 25.35 25.44 89,767 -0.07(-0.27%)
Aug 02, 2005 25.46 25.58 25.27 25.50 210,338 -0.01(-0.04%)
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.