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 (%)
Mar 31, 2008 25.88 27.36 25.46 26.37 882,280 -0.33(-1.25%)
Mar 28, 2008 27.31 27.61 26.56 26.71 449,214 -0.61(-2.25%)
Mar 27, 2008 27.87 28.08 27.27 27.32 574,699 -0.48(-1.71%)
Mar 26, 2008 28.79 28.79 27.72 27.80 521,474 -0.99(-3.44%)
Mar 25, 2008 28.24 28.94 28.07 28.79 736,091 +0.60(+2.12%)
Mar 24, 2008 28.01 28.50 27.84 28.19 580,922 +0.22(+0.79%)
Mar 21, 2008 27.61 28.07 27.45 27.97 1,368,945 +0.00(+0.00%)
Mar 20, 2008 27.61 28.07 27.45 27.97 1,368,945 +0.57(+2.09%)
Mar 19, 2008 27.36 27.94 26.88 27.39 828,504 +0.15(+0.54%)
Mar 18, 2008 26.62 27.46 25.87 27.25 1,350,583 +0.90(+3.43%)
Mar 17, 2008 25.57 26.69 25.22 26.34 775,914 +0.06(+0.24%)
Mar 14, 2008 26.37 26.94 25.10 26.28 817,299 -0.24(-0.92%)
Mar 13, 2008 25.73 26.66 25.27 26.52 669,758 +0.16(+0.62%)
Mar 12, 2008 25.91 27.09 25.91 26.36 891,045 +0.14(+0.55%)
Mar 11, 2008 25.36 26.21 24.99 26.21 910,773 +1.68(+6.86%)
Mar 10, 2008 25.45 25.45 24.50 24.53 698,294 -0.58(-2.30%)
Mar 07, 2008 24.37 25.39 24.08 25.11 609,708 +0.75(+3.06%)
Mar 06, 2008 25.17 25.38 24.36 24.36 674,876 -1.11(-4.34%)
Mar 05, 2008 25.81 26.12 25.18 25.47 834,930 -0.43(-1.68%)
Mar 04, 2008 25.83 26.16 25.29 25.90 820,756 -0.17(-0.67%)
Mar 03, 2008 25.62 26.08 25.39 26.08 902,104 +0.42(+1.63%)
Feb 29, 2008 25.99 26.12 25.45 25.66 630,827 -0.42(-1.60%)
Feb 28, 2008 26.54 26.93 26.01 26.08 757,446 -0.81(-3.03%)
Feb 27, 2008 26.87 27.31 26.41 26.89 567,315 +0.02(+0.08%)
Feb 26, 2008 26.55 27.27 26.29 26.87 1,286,771 +0.15(+0.55%)
Feb 25, 2008 26.11 26.77 25.73 26.72 955,953 +0.64(+2.43%)
Feb 22, 2008 25.38 26.10 25.03 26.09 781,041 +0.61(+2.39%)
Feb 21, 2008 25.95 26.32 25.23 25.48 565,274 -0.28(-1.07%)
Feb 20, 2008 25.40 25.96 25.19 25.75 605,314 +0.30(+1.18%)
Feb 19, 2008 25.53 25.66 25.03 25.45 529,250 -0.12(-0.48%)
Feb 18, 2008 24.98 25.58 24.52 25.57 0 +0.00(+0.00%)
Feb 15, 2008 24.98 25.58 24.52 25.57 581,085 +0.51(+2.03%)
Feb 14, 2008 25.31 25.43 24.89 25.07 702,354 -0.24(-0.96%)
Feb 13, 2008 25.08 25.32 24.55 25.31 564,305 +0.52(+2.09%)
Feb 12, 2008 23.92 24.83 23.88 24.79 756,870 +0.92(+3.86%)
Feb 11, 2008 24.50 24.66 23.73 23.87 955,188 -0.70(-2.86%)
Feb 08, 2008 24.35 25.84 24.35 24.57 1,188,435 -0.81(-3.19%)
Feb 07, 2008 24.21 25.54 24.08 25.38 905,908 +0.99(+4.06%)
Feb 06, 2008 24.92 25.53 24.39 24.39 478,552 -0.52(-2.10%)
Feb 05, 2008 24.89 26.02 24.89 24.92 971,599 -0.63(-2.46%)
Feb 04, 2008 25.50 25.85 24.82 25.55 836,302 +0.38(+1.51%)
Feb 01, 2008 24.08 25.23 23.99 25.17 511,767 +0.93(+3.82%)
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%)
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.