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 30, 2015 66.26 66.26 64.16 64.19 834,813 -1.78(-2.70%)
Oct 29, 2015 64.09 66.20 63.87 65.97 927,265 +1.70(+2.64%)
Oct 28, 2015 64.86 65.37 63.28 64.28 753,963 -0.63(-0.98%)
Oct 27, 2015 64.74 65.14 64.36 64.91 575,385 +0.23(+0.36%)
Oct 26, 2015 64.66 64.93 64.19 64.67 633,222 +0.04(+0.06%)
Oct 23, 2015 64.51 65.16 64.06 64.64 690,269 -0.05(-0.08%)
Oct 22, 2015 64.64 65.01 64.31 64.69 928,400 +0.44(+0.69%)
Oct 21, 2015 64.74 65.21 64.01 64.25 792,226 -0.44(-0.68%)
Oct 20, 2015 65.18 65.23 64.42 64.68 837,048 +0.11(+0.16%)
Oct 19, 2015 63.24 64.58 63.18 64.58 571,770 +1.30(+2.06%)
Oct 16, 2015 63.21 63.69 63.06 63.27 514,138 +0.06(+0.10%)
Oct 15, 2015 61.92 63.21 61.92 63.21 499,001 +1.55(+2.52%)
Oct 14, 2015 62.65 62.65 61.58 61.66 470,612 -0.73(-1.17%)
Oct 13, 2015 62.79 63.26 61.86 62.39 580,247 -0.52(-0.83%)
Oct 12, 2015 62.99 63.40 61.60 62.91 499,625 +0.01(+0.01%)
Oct 09, 2015 62.71 63.02 62.34 62.90 642,838 +0.20(+0.32%)
Oct 08, 2015 62.40 62.79 62.03 62.70 425,968 +0.29(+0.47%)
Oct 07, 2015 62.11 62.41 61.66 62.41 655,305 +0.53(+0.86%)
Oct 06, 2015 62.88 63.04 61.78 61.88 667,984 -1.00(-1.59%)
Oct 05, 2015 62.54 63.03 61.60 62.88 769,486 +0.04(+0.07%)
Oct 02, 2015 61.63 62.84 61.02 62.84 635,923 +1.04(+1.68%)
Oct 01, 2015 61.29 61.90 61.08 61.80 712,339 +0.67(+1.10%)
Sep 30, 2015 60.82 61.32 60.43 61.13 894,310 +0.67(+1.11%)
Sep 29, 2015 59.45 60.53 59.04 60.46 721,061 +1.23(+2.08%)
Sep 28, 2015 60.11 60.14 58.78 59.22 662,525 -0.99(-1.64%)
Sep 25, 2015 60.33 60.84 59.75 60.21 750,980 -0.09(-0.15%)
Sep 24, 2015 61.10 61.22 60.14 60.30 654,960 -0.94(-1.54%)
Sep 23, 2015 60.32 61.35 60.16 61.24 764,275 +1.22(+2.04%)
Sep 22, 2015 60.66 60.96 59.94 60.01 1,086,935 -0.96(-1.58%)
Sep 21, 2015 60.93 61.60 60.83 60.98 850,354 +0.34(+0.55%)
Sep 18, 2015 59.87 61.65 59.87 60.64 1,326,163 +0.16(+0.26%)
Sep 17, 2015 59.60 61.55 59.41 60.49 947,676 +0.87(+1.47%)
Sep 16, 2015 58.69 59.78 58.39 59.61 812,010 +0.89(+1.51%)
Sep 15, 2015 57.96 58.78 57.51 58.72 663,343 +0.61(+1.05%)
Sep 14, 2015 58.27 58.27 57.80 58.11 448,699 +0.12(+0.21%)
Sep 11, 2015 56.80 57.99 56.45 57.99 937,335 +1.22(+2.14%)
Sep 10, 2015 56.00 57.37 56.00 56.77 741,180 +0.46(+0.81%)
Sep 09, 2015 57.37 57.85 56.24 56.32 825,948 -0.69(-1.20%)
Sep 08, 2015 57.29 57.60 56.59 57.01 2,971,323 +0.22(+0.38%)
Sep 04, 2015 57.53 56.79 56.79 56.79 474,126 -1.34(-2.31%)
Sep 03, 2015 58.85 59.03 58.09 58.13 530,320 -0.15(-0.26%)
Sep 02, 2015 58.27 59.08 57.74 58.28 474,892 +0.43(+0.74%)
Sep 01, 2015 57.87 58.64 57.54 57.86 794,680 -0.82(-1.40%)
Aug 31, 2015 60.15 60.19 58.65 58.68 1,185,716 -1.52(-2.53%)
Aug 28, 2015 60.00 60.33 59.12 60.20 953,771 +0.19(+0.32%)
Aug 27, 2015 58.99 60.34 58.37 60.01 1,079,321 +1.62(+2.77%)
Aug 26, 2015 58.14 58.51 57.16 58.39 750,507 +1.25(+2.20%)
Aug 25, 2015 59.11 62.09 57.09 57.13 1,257,442 -0.84(-1.46%)
Aug 24, 2015 58.72 59.95 57.95 57.98 1,192,493 -2.48(-4.10%)
Aug 21, 2015 61.08 61.64 60.46 60.46 1,259,523 -1.40(-2.26%)
Aug 20, 2015 62.00 62.43 61.66 61.85 962,791 -0.59(-0.94%)
Aug 19, 2015 62.41 62.93 61.79 62.44 1,580,358 -0.55(-0.87%)
Aug 18, 2015 62.41 63.03 62.41 62.99 738,791 +0.17(+0.27%)
Aug 17, 2015 62.11 62.84 61.46 62.81 657,811 +0.98(+1.58%)
Aug 14, 2015 60.97 61.88 60.62 61.84 643,867 +0.88(+1.45%)
Aug 13, 2015 60.67 61.12 60.25 60.96 1,245,740 +0.01(+0.01%)
Aug 12, 2015 60.99 61.21 60.41 60.95 684,015 -0.06(-0.10%)
Aug 11, 2015 60.43 61.37 60.22 61.01 898,400 +0.40(+0.67%)
Aug 10, 2015 60.87 61.14 60.40 60.60 701,906 -0.02(-0.04%)
Aug 07, 2015 60.08 60.85 59.69 60.63 672,215 +0.49(+0.81%)
Aug 06, 2015 59.57 60.31 59.04 60.14 866,776 +0.63(+1.07%)
Aug 05, 2015 60.10 60.69 59.28 59.51 869,010 -0.55(-0.91%)
Aug 04, 2015 60.53 60.93 59.97 60.05 896,578 -0.56(-0.92%)
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.