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, 2012 44.61 44.61 44.14 44.38 317,284 -0.20(-0.44%)
Apr 27, 2012 44.57 44.73 44.02 44.57 234,434 +0.23(+0.53%)
Apr 26, 2012 44.69 44.71 44.06 44.34 309,132 -0.37(-0.83%)
Apr 25, 2012 44.46 44.75 44.26 44.71 422,145 +0.60(+1.36%)
Apr 24, 2012 43.54 44.14 43.40 44.11 342,496 +0.76(+1.74%)
Apr 23, 2012 43.35 43.51 43.00 43.35 245,164 -0.40(-0.92%)
Apr 20, 2012 43.65 43.97 43.54 43.76 340,408 +0.49(+1.13%)
Apr 19, 2012 43.33 43.50 43.07 43.27 262,792 -0.08(-0.20%)
Apr 18, 2012 43.67 43.73 43.35 43.35 292,492 -0.35(-0.81%)
Apr 17, 2012 44.00 44.00 43.57 43.71 353,678 +0.09(+0.21%)
Apr 16, 2012 42.95 43.82 42.95 43.61 378,494 +0.74(+1.73%)
Apr 13, 2012 42.97 43.22 42.80 42.87 206,241 -0.10(-0.23%)
Apr 12, 2012 42.78 43.03 42.51 42.97 459,465 +0.31(+0.72%)
Apr 11, 2012 42.58 42.69 42.33 42.66 528,571 +0.38(+0.89%)
Apr 10, 2012 43.33 43.60 42.28 42.28 656,669 -1.03(-2.38%)
Apr 09, 2012 43.20 43.43 43.13 43.32 509,422 -0.50(-1.15%)
Apr 05, 2012 43.52 43.86 43.41 43.82 687,691 +0.08(+0.18%)
Apr 04, 2012 43.48 43.79 43.37 43.74 545,222 +0.00(+0.00%)
Apr 03, 2012 43.41 43.83 43.41 43.74 601,820 -0.05(-0.12%)
Apr 02, 2012 43.25 43.85 42.95 43.79 572,152 +0.54(+1.24%)
Mar 30, 2012 42.74 43.31 42.59 43.26 994,076 +0.81(+1.90%)
Mar 29, 2012 41.99 42.57 41.79 42.45 295,079 +0.17(+0.41%)
Mar 28, 2012 42.32 42.39 41.98 42.28 291,154 +0.08(+0.20%)
Mar 27, 2012 42.39 42.49 42.18 42.19 381,157 -0.10(-0.23%)
Mar 26, 2012 42.14 42.31 41.94 42.29 293,976 +0.65(+1.55%)
Mar 23, 2012 41.61 41.79 41.24 41.65 376,043 +0.29(+0.70%)
Mar 22, 2012 41.63 41.63 41.22 41.35 539,450 -0.49(-1.17%)
Mar 21, 2012 42.39 42.40 41.82 41.84 274,061 -0.40(-0.95%)
Mar 20, 2012 42.17 42.45 42.08 42.25 316,875 -0.19(-0.46%)
Mar 19, 2012 41.79 42.45 41.59 42.44 488,851 +0.68(+1.62%)
Mar 16, 2012 41.72 41.91 41.55 41.76 1,093,489 +0.08(+0.19%)
Mar 15, 2012 41.96 42.05 41.46 41.68 325,524 -0.17(-0.40%)
Mar 14, 2012 42.02 42.27 41.70 41.85 411,644 -0.11(-0.26%)
Mar 13, 2012 41.79 41.98 41.48 41.96 648,343 +0.41(+0.98%)
Mar 12, 2012 41.63 41.70 41.45 41.55 382,497 -0.06(-0.15%)
Mar 09, 2012 40.82 41.82 40.64 41.62 857,359 +0.90(+2.20%)
Mar 08, 2012 40.90 40.92 40.55 40.72 481,215 -0.11(-0.27%)
Mar 07, 2012 40.84 40.92 40.41 40.83 595,379 +0.11(+0.27%)
Mar 06, 2012 40.61 40.95 40.48 40.72 633,941 -0.16(-0.39%)
Mar 05, 2012 40.13 41.04 40.06 40.88 650,094 +0.66(+1.64%)
Mar 02, 2012 40.52 40.53 40.07 40.23 752,126 -0.28(-0.70%)
Mar 01, 2012 40.37 40.63 40.32 40.51 486,638 +0.26(+0.64%)
Feb 29, 2012 40.41 40.65 40.05 40.25 957,674 -0.17(-0.43%)
Feb 28, 2012 40.82 40.97 40.23 40.43 1,788,650 -0.56(-1.35%)
Feb 27, 2012 40.63 41.00 39.98 40.98 422,325 +0.24(+0.59%)
Feb 24, 2012 40.68 40.84 40.33 40.74 240,136 +0.12(+0.29%)
Feb 23, 2012 40.04 40.63 39.87 40.63 358,227 +0.66(+1.65%)
Feb 22, 2012 40.21 40.36 39.96 39.97 278,225 -0.28(-0.69%)
Feb 21, 2012 40.80 40.83 40.09 40.24 433,032 -0.48(-1.17%)
Feb 17, 2012 40.70 40.84 40.49 40.72 206,792 +0.11(+0.27%)
Feb 16, 2012 40.33 40.75 40.17 40.61 477,070 +0.47(+1.17%)
Feb 15, 2012 40.55 40.63 40.07 40.14 860,816 -0.26(-0.65%)
Feb 14, 2012 41.33 41.39 40.21 40.41 898,129 -0.96(-2.31%)
Feb 13, 2012 41.86 42.11 41.31 41.36 613,526 -0.20(-0.48%)
Feb 10, 2012 41.34 42.10 41.32 41.56 747,042 -0.04(-0.09%)
Feb 09, 2012 41.59 41.83 40.66 41.60 2,623,785 +0.01(+0.02%)
Feb 08, 2012 41.70 41.90 41.12 41.59 342,620 +0.01(+0.02%)
Feb 07, 2012 41.66 42.21 41.26 41.59 528,263 +0.19(+0.45%)
Feb 06, 2012 41.61 41.67 41.25 41.40 489,672 -0.19(-0.45%)
Feb 03, 2012 41.39 42.35 37.69 41.59 825,612 +0.19(+0.47%)
Feb 02, 2012 41.65 41.79 41.22 41.39 626,379 -0.30(-0.73%)
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.