Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.51 +0.59 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 77.39 77.97 76.63 77.80 847,046 +0.48(+0.63%)
May 27, 2016 76.37 77.32 77.32 77.32 478,673 +1.09(+1.43%)
May 26, 2016 76.30 76.83 75.87 76.23 822,531 -0.22(-0.29%)
May 25, 2016 76.81 76.81 75.67 76.45 638,265 -0.25(-0.33%)
May 24, 2016 75.60 76.92 75.60 76.70 671,704 +1.59(+2.12%)
May 23, 2016 75.89 75.89 74.87 75.10 328,648 -0.44(-0.58%)
May 20, 2016 75.23 76.06 74.82 75.54 532,561 +0.69(+0.92%)
May 19, 2016 74.46 75.06 74.17 74.85 369,138 -0.36(-0.48%)
May 18, 2016 76.14 76.43 74.75 75.22 881,668 -1.18(-1.54%)
May 17, 2016 78.05 78.13 75.74 76.40 543,343 -1.91(-2.44%)
May 16, 2016 77.60 78.60 77.30 78.31 576,025 +0.71(+0.92%)
May 13, 2016 77.06 77.66 76.46 77.60 707,944 +0.64(+0.83%)
May 12, 2016 76.22 77.11 75.44 76.95 750,035 +0.90(+1.18%)
May 11, 2016 77.72 77.72 75.98 76.06 650,552 -1.61(-2.07%)
May 10, 2016 77.87 78.46 77.24 77.66 530,437 +0.14(+0.18%)
May 09, 2016 77.36 77.78 76.96 77.53 579,758 +0.40(+0.52%)
May 06, 2016 75.90 77.14 75.13 77.13 612,192 +1.16(+1.52%)
May 05, 2016 74.66 76.12 74.36 75.97 630,489 +1.05(+1.40%)
May 04, 2016 73.13 75.15 72.41 74.92 462,822 +1.31(+1.79%)
May 03, 2016 73.42 73.89 72.97 73.61 620,717 +0.02(+0.03%)
May 02, 2016 72.35 73.75 72.35 73.59 389,805 +1.28(+1.78%)
Apr 29, 2016 72.68 72.78 71.74 72.30 454,595 -0.64(-0.88%)
Apr 28, 2016 72.81 73.50 72.64 72.94 304,994 -0.07(-0.09%)
Apr 27, 2016 73.56 74.65 72.32 73.01 640,628 -0.66(-0.89%)
Apr 26, 2016 73.77 74.44 73.29 73.67 426,951 +0.20(+0.28%)
Apr 25, 2016 72.65 73.47 72.49 73.46 674,934 +0.63(+0.87%)
Apr 22, 2016 71.44 73.03 71.44 72.83 564,232 +0.59(+0.82%)
Apr 21, 2016 73.33 73.75 71.94 72.24 357,795 -1.03(-1.41%)
Apr 20, 2016 74.77 74.77 73.10 73.28 483,904 -1.55(-2.07%)
Apr 19, 2016 74.73 74.85 74.17 74.82 542,199 +0.29(+0.40%)
Apr 18, 2016 74.03 74.58 73.65 74.53 495,315 +0.61(+0.83%)
Apr 15, 2016 72.52 74.24 72.41 73.92 1,088,854 +1.30(+1.79%)
Apr 14, 2016 74.75 75.09 72.62 72.62 1,085,800 -2.36(-3.14%)
Apr 13, 2016 76.64 76.90 74.72 74.98 912,500 -1.31(-1.71%)
Apr 12, 2016 76.04 76.64 75.60 76.28 706,808 +0.41(+0.54%)
Apr 11, 2016 76.87 76.90 75.86 75.87 436,703 -1.12(-1.45%)
Apr 08, 2016 76.67 77.23 76.38 76.99 326,901 +0.60(+0.78%)
Apr 07, 2016 76.37 76.58 75.91 76.39 681,100 -0.27(-0.35%)
Apr 06, 2016 76.05 76.75 75.85 76.66 365,151 +0.38(+0.50%)
Apr 05, 2016 75.99 76.60 75.63 76.27 561,276 -0.20(-0.26%)
Apr 04, 2016 77.02 77.21 76.03 76.48 395,045 -0.34(-0.45%)
Apr 01, 2016 76.23 77.07 75.92 76.82 433,920 +0.23(+0.30%)
Mar 31, 2016 75.85 76.75 75.41 76.59 762,949 +0.55(+0.72%)
Mar 30, 2016 75.95 76.42 75.46 76.04 327,469 +0.14(+0.19%)
Mar 29, 2016 74.75 75.95 74.75 75.90 805,460 +1.41(+1.89%)
Mar 28, 2016 74.18 74.64 73.68 74.49 356,047 +0.82(+1.12%)
Mar 24, 2016 73.89 73.67 73.67 73.67 622,017 -0.48(-0.65%)
Mar 23, 2016 74.60 74.68 73.88 74.15 395,340 -0.36(-0.48%)
Mar 22, 2016 74.45 74.67 73.79 74.51 872,969 -0.05(-0.07%)
Mar 21, 2016 75.31 75.88 74.33 74.56 1,339,832 -1.31(-1.73%)
Mar 18, 2016 75.65 76.58 75.16 75.87 1,093,989 +0.20(+0.27%)
Mar 17, 2016 74.51 75.85 74.18 75.67 668,089 +1.20(+1.61%)
Mar 16, 2016 72.52 74.92 72.42 74.47 1,123,003 +1.63(+2.24%)
Mar 15, 2016 71.75 72.85 71.48 72.84 553,412 +0.81(+1.12%)
Mar 14, 2016 71.57 72.19 71.29 72.03 453,673 +0.43(+0.61%)
Mar 11, 2016 70.68 71.64 70.03 71.59 550,612 +1.11(+1.57%)
Mar 10, 2016 70.98 71.06 69.67 70.48 472,163 -0.02(-0.03%)
Mar 09, 2016 70.30 71.18 70.27 70.51 404,638 +0.09(+0.13%)
Mar 08, 2016 70.43 70.99 70.08 70.42 850,815 +0.13(+0.19%)
Mar 07, 2016 69.58 70.61 69.47 70.28 577,552 +0.31(+0.45%)
Mar 04, 2016 70.38 70.75 69.80 69.97 788,874 -0.54(-0.77%)
Mar 03, 2016 70.93 70.93 69.52 70.51 669,201 -0.31(-0.43%)
Mar 02, 2016 70.08 71.18 69.84 70.81 722,148 +0.46(+0.66%)
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.