Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 46.25 46.58 45.81 46.07 945,146 -0.21(-0.45%)
Oct 30, 2013 46.23 46.47 45.96 46.28 426,096 -0.03(-0.07%)
Oct 29, 2013 46.40 46.40 45.95 46.31 618,659 -0.15(-0.33%)
Oct 28, 2013 46.59 46.92 45.86 46.47 662,250 -0.24(-0.51%)
Oct 25, 2013 45.68 46.72 45.62 46.70 675,101 +1.06(+2.33%)
Oct 24, 2013 46.18 46.18 45.33 45.64 806,838 -0.56(-1.22%)
Oct 23, 2013 46.16 46.27 45.74 46.20 757,730 +0.05(+0.11%)
Oct 22, 2013 45.65 46.30 45.52 46.15 1,421,374 +0.56(+1.23%)
Oct 21, 2013 45.42 45.61 44.94 45.59 886,162 +0.29(+0.64%)
Oct 18, 2013 45.09 45.36 44.77 45.30 993,001 +0.16(+0.35%)
Oct 17, 2013 43.98 45.24 43.82 45.14 925,376 +0.95(+2.15%)
Oct 16, 2013 43.33 44.25 43.33 44.19 822,541 +0.88(+2.03%)
Oct 15, 2013 43.43 43.59 43.09 43.31 554,910 -0.33(-0.76%)
Oct 14, 2013 43.82 43.92 43.19 43.64 1,154,680 -0.29(-0.66%)
Oct 11, 2013 43.18 44.00 43.09 43.93 783,854 +0.57(+1.31%)
Oct 10, 2013 42.38 43.39 42.35 43.36 767,417 +1.25(+2.96%)
Oct 09, 2013 42.30 42.74 42.02 42.12 882,552 -0.05(-0.13%)
Oct 08, 2013 42.60 42.85 42.14 42.17 820,036 -0.47(-1.11%)
Oct 07, 2013 42.02 42.86 41.82 42.65 998,091 +0.43(+1.02%)
Oct 04, 2013 42.49 42.53 41.86 42.22 1,418,085 -0.03(-0.08%)
Oct 03, 2013 43.60 43.65 41.87 42.25 2,756,471 -1.46(-3.34%)
Oct 02, 2013 42.41 43.81 42.27 43.71 2,020,196 +0.99(+2.31%)
Oct 01, 2013 42.92 43.39 42.49 42.72 19,408,018 -0.15(-0.35%)
Sep 30, 2013 43.02 43.32 42.55 42.87 680,523 -0.45(-1.04%)
Sep 27, 2013 42.82 43.34 42.67 43.33 739,747 +0.25(+0.57%)
Sep 26, 2013 42.24 43.36 42.24 43.08 1,368,116 +0.91(+2.15%)
Sep 25, 2013 42.26 42.48 41.96 42.17 985,154 -0.16(-0.37%)
Sep 24, 2013 42.81 42.83 42.27 42.33 426,819 -0.49(-1.15%)
Sep 23, 2013 43.31 43.57 42.78 42.83 305,043 -0.66(-1.51%)
Sep 20, 2013 44.21 44.28 43.41 43.48 683,749 -0.73(-1.64%)
Sep 19, 2013 43.53 44.66 43.22 44.21 501,564 +0.64(+1.46%)
Sep 18, 2013 42.52 43.57 41.95 43.57 1,375,943 +1.06(+2.50%)
Sep 17, 2013 42.81 43.08 42.41 42.51 699,927 -0.32(-0.75%)
Sep 16, 2013 43.23 43.37 42.71 42.83 454,501 +0.17(+0.40%)
Sep 13, 2013 42.77 43.16 42.65 42.66 274,111 -0.21(-0.50%)
Sep 12, 2013 43.05 43.37 42.66 42.87 494,900 -0.07(-0.16%)
Sep 11, 2013 42.85 43.17 42.38 42.94 265,147 +0.08(+0.19%)
Sep 10, 2013 42.88 43.08 42.45 42.86 343,588 -0.02(-0.05%)
Sep 09, 2013 42.26 42.92 41.84 42.88 384,131 +0.73(+1.73%)
Sep 06, 2013 42.02 42.78 41.83 42.15 775,833 +0.72(+1.74%)
Sep 05, 2013 41.97 42.13 41.29 41.43 705,695 -0.64(-1.53%)
Sep 04, 2013 41.80 42.34 41.67 42.08 308,791 +0.21(+0.49%)
Sep 03, 2013 42.63 42.86 41.47 41.87 423,149 -0.43(-1.01%)
Aug 30, 2013 42.38 42.78 42.23 42.30 314,520 -0.09(-0.21%)
Aug 29, 2013 42.28 42.54 42.17 42.39 470,890 -0.13(-0.31%)
Aug 28, 2013 42.97 43.16 42.39 42.52 381,364 -0.60(-1.38%)
Aug 27, 2013 42.63 43.25 42.47 43.11 538,709 +0.18(+0.42%)
Aug 26, 2013 43.12 43.34 42.84 42.94 442,960 -0.21(-0.49%)
Aug 23, 2013 42.91 43.15 42.55 43.15 503,580 +0.29(+0.67%)
Aug 22, 2013 42.85 42.91 42.34 42.86 296,713 +0.15(+0.35%)
Aug 21, 2013 42.54 43.28 42.21 42.71 508,006 +0.00(+0.00%)
Aug 20, 2013 41.76 42.87 41.76 42.71 853,183 +1.00(+2.40%)
Aug 19, 2013 41.91 42.11 41.65 41.71 420,772 -0.16(-0.39%)
Aug 16, 2013 42.61 42.76 41.85 41.87 619,399 -0.90(-2.10%)
Aug 15, 2013 42.51 42.92 42.37 42.77 495,384 -0.58(-1.33%)
Aug 14, 2013 43.22 43.59 43.16 43.35 332,940 -0.13(-0.30%)
Aug 13, 2013 44.40 44.40 43.34 43.48 282,032 -0.76(-1.72%)
Aug 12, 2013 44.69 44.69 43.92 44.24 455,236 -0.62(-1.39%)
Aug 09, 2013 44.23 45.16 44.05 44.86 358,616 +0.56(+1.25%)
Aug 08, 2013 44.33 44.40 43.78 44.31 399,000 +0.19(+0.42%)
Aug 07, 2013 44.65 44.75 44.00 44.12 1,075,160 -0.52(-1.17%)
Aug 06, 2013 45.22 45.40 44.44 44.64 643,236 -0.74(-1.63%)
Aug 05, 2013 44.79 45.39 44.79 45.38 384,765 +0.51(+1.13%)
Aug 02, 2013 45.57 45.79 44.81 44.88 503,683 -0.57(-1.25%)
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.