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 (%)
Apr 30, 2015 56.99 56.99 54.81 55.15 678,456 -0.81(-1.45%)
Apr 29, 2015 56.29 56.54 55.72 55.96 464,868 -0.75(-1.32%)
Apr 28, 2015 56.65 56.91 56.17 56.71 334,479 +0.09(+0.16%)
Apr 27, 2015 56.94 57.32 56.40 56.62 588,593 -0.10(-0.17%)
Apr 24, 2015 57.02 57.26 56.71 56.71 361,391 -0.24(-0.43%)
Apr 23, 2015 56.46 57.13 56.40 56.96 422,705 +0.36(+0.64%)
Apr 22, 2015 55.83 56.61 55.52 56.60 400,053 +0.74(+1.32%)
Apr 21, 2015 55.89 56.24 55.61 55.86 394,925 +0.24(+0.44%)
Apr 20, 2015 55.46 55.86 55.21 55.61 455,718 +0.21(+0.37%)
Apr 17, 2015 55.35 55.70 55.02 55.41 493,934 -0.13(-0.23%)
Apr 16, 2015 54.82 55.66 54.65 55.53 372,115 +0.47(+0.86%)
Apr 15, 2015 55.79 55.88 54.87 55.06 494,609 -0.67(-1.21%)
Apr 14, 2015 55.60 56.04 55.34 55.73 564,891 +0.45(+0.82%)
Apr 13, 2015 55.23 55.72 54.87 55.28 814,496 -0.08(-0.15%)
Apr 10, 2015 55.98 56.33 55.15 55.36 591,314 -0.29(-0.53%)
Apr 09, 2015 57.54 57.54 55.49 55.65 435,000 -1.52(-2.66%)
Apr 08, 2015 56.91 57.45 56.84 57.18 535,025 +0.48(+0.85%)
Apr 07, 2015 57.60 57.60 56.65 56.69 433,499 -0.96(-1.66%)
Apr 06, 2015 57.26 57.79 56.82 57.65 584,303 +0.61(+1.06%)
Apr 02, 2015 56.24 57.04 57.04 57.04 537,987 +0.48(+0.84%)
Apr 01, 2015 56.55 56.79 55.97 56.57 633,509 +0.04(+0.06%)
Mar 31, 2015 56.77 57.25 56.33 56.53 557,276 -0.44(-0.77%)
Mar 30, 2015 56.39 57.09 56.18 56.97 387,003 +0.83(+1.49%)
Mar 27, 2015 56.17 56.52 55.86 56.14 417,734 +0.01(+0.01%)
Mar 26, 2015 56.24 56.80 55.85 56.13 374,651 -0.14(-0.25%)
Mar 25, 2015 57.35 57.56 56.16 56.27 378,037 -1.01(-1.76%)
Mar 24, 2015 57.93 58.10 57.23 57.28 659,871 -0.64(-1.11%)
Mar 23, 2015 58.23 58.52 57.84 57.92 774,020 -0.31(-0.53%)
Mar 20, 2015 56.86 58.38 56.86 58.23 1,328,412 +1.56(+2.75%)
Mar 19, 2015 56.64 57.32 56.47 56.67 827,590 -0.19(-0.33%)
Mar 18, 2015 56.06 57.01 55.55 56.86 852,953 +0.94(+1.69%)
Mar 17, 2015 55.13 55.98 55.09 55.92 1,339,151 +0.78(+1.42%)
Mar 16, 2015 54.46 55.56 54.22 55.13 757,443 +0.89(+1.63%)
Mar 13, 2015 54.18 54.46 53.70 54.25 1,022,488 +0.15(+0.28%)
Mar 12, 2015 53.22 54.22 52.84 54.10 1,197,148 +1.22(+2.31%)
Mar 11, 2015 52.57 52.94 52.41 52.87 786,215 +0.31(+0.58%)
Mar 10, 2015 52.46 52.96 52.41 52.57 549,001 +0.06(+0.11%)
Mar 09, 2015 52.41 52.68 52.13 52.51 548,129 +0.45(+0.87%)
Mar 06, 2015 53.11 53.11 51.70 52.05 744,147 -1.73(-3.22%)
Mar 05, 2015 53.66 54.26 53.66 53.79 760,670 +0.20(+0.38%)
Mar 04, 2015 53.60 53.72 53.28 53.58 959,969 +0.10(+0.19%)
Mar 03, 2015 53.56 53.59 53.01 53.48 502,713 -0.12(-0.22%)
Mar 02, 2015 53.12 54.16 53.12 53.60 709,815 +0.58(+1.09%)
Feb 27, 2015 52.75 53.31 52.47 53.02 813,603 +0.37(+0.69%)
Feb 26, 2015 53.72 53.72 52.58 52.65 699,058 -1.08(-2.01%)
Feb 25, 2015 53.59 54.23 53.08 53.74 534,744 +0.22(+0.41%)
Feb 24, 2015 54.23 54.23 53.14 53.52 696,758 -0.96(-1.76%)
Feb 23, 2015 54.73 55.05 54.06 54.48 782,922 -0.02(-0.04%)
Feb 20, 2015 53.82 54.63 53.70 54.50 676,962 +0.58(+1.07%)
Feb 19, 2015 54.75 54.88 53.88 53.92 920,163 -1.02(-1.86%)
Feb 18, 2015 54.21 54.97 53.66 54.94 802,987 +0.95(+1.76%)
Feb 17, 2015 54.00 54.68 53.74 53.99 503,187 -0.01(-0.03%)
Feb 13, 2015 54.37 54.01 54.01 54.01 483,997 -0.43(-0.79%)
Feb 12, 2015 53.99 54.56 53.60 54.44 912,049 +0.61(+1.13%)
Feb 11, 2015 54.20 54.37 53.69 53.83 745,648 -0.26(-0.47%)
Feb 10, 2015 53.99 54.15 53.35 54.09 915,401 +0.08(+0.15%)
Feb 09, 2015 55.14 55.26 53.99 54.01 1,032,544 -0.78(-1.42%)
Feb 06, 2015 56.72 56.81 54.57 54.78 1,486,488 -1.94(-3.42%)
Feb 05, 2015 57.80 57.99 55.91 56.72 1,801,043 -0.87(-1.51%)
Feb 04, 2015 57.97 58.20 56.99 57.59 1,038,910 -0.40(-0.69%)
Feb 03, 2015 57.92 58.19 57.39 58.00 787,761 -0.22(-0.38%)
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.