Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 30.58 30.96 30.11 30.45 663,501 +0.17(+0.56%)
Oct 30, 2007 30.10 30.54 29.87 30.28 496,302 +0.17(+0.56%)
Oct 29, 2007 31.04 31.16 30.05 30.11 444,213 -0.90(-2.91%)
Oct 26, 2007 30.68 31.01 30.28 31.01 411,593 +0.64(+2.12%)
Oct 25, 2007 30.16 30.49 29.69 30.37 637,884 +0.36(+1.19%)
Oct 24, 2007 30.04 30.15 29.41 30.01 341,912 -0.26(-0.87%)
Oct 23, 2007 30.07 30.27 29.65 30.27 308,780 +0.57(+1.93%)
Oct 22, 2007 28.69 30.13 28.69 29.70 496,644 +0.60(+2.05%)
Oct 19, 2007 29.89 29.89 29.10 29.10 781,344 -0.83(-2.78%)
Oct 18, 2007 29.63 30.06 29.31 29.93 361,553 +0.30(+1.03%)
Oct 17, 2007 30.07 30.07 28.48 29.63 368,042 -0.26(-0.86%)
Oct 16, 2007 30.87 30.87 29.89 29.89 254,641 -1.01(-3.26%)
Oct 15, 2007 31.69 31.84 30.53 30.89 443,188 -0.89(-2.80%)
Oct 12, 2007 31.67 31.93 31.56 31.78 478,711 +0.12(+0.37%)
Oct 11, 2007 31.86 31.94 31.34 31.67 539,511 -0.29(-0.92%)
Oct 10, 2007 31.26 31.96 30.97 31.96 735,231 +0.77(+2.48%)
Oct 09, 2007 31.17 31.23 30.83 31.19 352,330 +0.19(+0.60%)
Oct 08, 2007 31.39 31.39 30.93 31.00 289,823 -0.57(-1.82%)
Oct 05, 2007 30.74 31.57 30.65 31.57 328,762 +1.08(+3.53%)
Oct 04, 2007 30.36 30.55 29.86 30.49 189,059 +0.30(+0.99%)
Oct 03, 2007 30.09 30.55 30.09 30.20 710,467 -0.01(-0.04%)
Oct 02, 2007 29.73 30.30 29.73 30.21 378,802 +0.57(+1.92%)
Oct 01, 2007 29.16 29.80 29.11 29.64 317,319 +0.45(+1.54%)
Sep 28, 2007 29.55 29.55 28.86 29.19 497,327 -0.36(-1.21%)
Sep 27, 2007 29.79 30.20 29.41 29.55 307,072 -0.17(-0.57%)
Sep 26, 2007 29.72 29.86 29.47 29.72 193,500 +0.08(+0.26%)
Sep 25, 2007 30.06 30.06 29.49 29.64 220,654 -0.64(-2.11%)
Sep 24, 2007 30.22 30.50 29.90 30.28 240,978 +0.12(+0.41%)
Sep 21, 2007 30.76 30.96 30.15 30.15 393,660 -0.52(-1.70%)
Sep 20, 2007 31.40 31.67 30.61 30.68 257,886 -0.74(-2.35%)
Sep 19, 2007 30.34 31.51 30.34 31.41 412,447 +1.08(+3.57%)
Sep 18, 2007 29.17 30.33 28.80 30.33 371,458 +1.36(+4.71%)
Sep 17, 2007 29.08 29.26 28.73 28.97 251,054 -0.18(-0.62%)
Sep 14, 2007 28.74 29.19 28.43 29.15 176,250 +0.03(+0.10%)
Sep 13, 2007 28.67 29.30 28.50 29.12 198,794 +0.53(+1.84%)
Sep 12, 2007 28.46 28.94 28.25 28.59 212,115 +0.08(+0.29%)
Sep 11, 2007 27.87 28.51 27.81 28.51 276,843 +0.74(+2.66%)
Sep 10, 2007 28.26 28.37 27.75 27.77 429,867 -0.36(-1.29%)
Sep 07, 2007 28.33 28.47 27.95 28.13 238,416 -0.59(-2.04%)
Sep 06, 2007 28.80 29.02 28.42 28.72 217,068 -0.08(-0.26%)
Sep 05, 2007 29.15 29.19 28.62 28.80 326,883 -0.59(-1.99%)
Sep 04, 2007 29.03 29.71 28.83 29.38 257,715 +0.35(+1.19%)
Aug 31, 2007 28.75 29.40 28.51 29.04 431,916 +0.64(+2.27%)
Aug 30, 2007 28.13 28.54 27.69 28.39 337,643 +0.27(+0.96%)
Aug 29, 2007 27.28 28.18 27.19 28.12 471,197 +1.35(+5.03%)
Aug 28, 2007 27.48 27.48 26.78 26.78 289,310 -0.76(-2.76%)
Aug 27, 2007 28.37 28.49 27.54 27.54 386,829 -0.95(-3.33%)
Aug 24, 2007 29.11 29.11 27.94 28.49 398,784 -0.63(-2.17%)
Aug 23, 2007 29.16 29.70 28.83 29.12 786,467 +0.08(+0.28%)
Aug 22, 2007 29.22 29.61 28.97 29.04 863,662 -0.16(-0.56%)
Aug 21, 2007 28.25 29.25 28.10 29.20 304,339 +0.85(+2.99%)
Aug 20, 2007 27.96 28.57 27.44 28.35 453,264 +0.58(+2.09%)
Aug 17, 2007 28.47 28.74 27.44 27.77 948,372 +0.52(+1.89%)
Aug 16, 2007 25.27 27.47 25.27 27.26 822,844 +1.49(+5.80%)
Aug 15, 2007 26.20 27.48 25.75 25.76 503,134 -0.43(-1.63%)
Aug 14, 2007 27.14 27.39 26.19 26.19 514,235 -1.09(-4.01%)
Aug 13, 2007 27.92 28.69 27.19 27.29 381,022 -0.63(-2.27%)
Aug 10, 2007 27.74 29.00 25.87 27.92 573,327 -0.69(-2.39%)
Aug 09, 2007 26.27 29.18 26.27 28.60 783,564 +0.05(+0.18%)
Aug 08, 2007 28.09 29.14 27.56 28.55 820,966 +0.83(+2.98%)
Aug 07, 2007 27.00 27.98 26.87 27.72 711,492 +0.72(+2.67%)
Aug 06, 2007 26.10 27.06 25.41 27.00 557,956 +0.25(+0.92%)
Aug 03, 2007 26.71 27.21 26.58 26.76 674,432 -0.45(-1.66%)
Aug 02, 2007 26.79 27.44 26.79 27.21 353,867 +0.16(+0.61%)
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.