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 (%)
Jul 31, 2017 81.85 81.96 81.32 81.68 1,062,911 -0.14(-0.17%)
Jul 28, 2017 81.26 82.55 81.19 81.82 886,802 +0.64(+0.79%)
Jul 27, 2017 79.86 81.63 78.15 81.18 1,227,858 +0.52(+0.65%)
Jul 26, 2017 80.00 80.77 79.79 80.66 527,388 +0.65(+0.82%)
Jul 25, 2017 80.68 80.68 79.36 80.01 745,739 -0.55(-0.69%)
Jul 24, 2017 80.07 80.75 79.70 80.56 1,020,310 +0.73(+0.91%)
Jul 21, 2017 79.66 80.01 79.32 79.83 1,142,908 +0.14(+0.18%)
Jul 20, 2017 80.57 79.63 79.69 879,200 -0.23(-0.29%)
Jul 19, 2017 79.68 80.13 79.58 79.92 992,920 +0.30(+0.38%)
Jul 18, 2017 79.87 80.12 79.34 79.62 1,101,505 -0.25(-0.32%)
Jul 17, 2017 79.26 80.13 79.02 79.87 844,431 +0.65(+0.83%)
Jul 14, 2017 78.94 79.55 78.85 79.22 724,280 +0.53(+0.67%)
Jul 13, 2017 78.86 78.94 78.23 78.69 723,460 -0.07(-0.09%)
Jul 12, 2017 78.61 79.11 78.34 78.76 1,186,074 +0.88(+1.12%)
Jul 11, 2017 78.78 78.78 77.64 77.88 1,097,315 -0.81(-1.03%)
Jul 10, 2017 80.06 80.06 78.63 78.70 873,265 -1.36(-1.70%)
Jul 07, 2017 79.50 80.42 79.21 80.06 872,167 +0.64(+0.81%)
Jul 06, 2017 81.49 82.10 79.41 79.42 1,199,791 -2.95(-3.58%)
Jul 05, 2017 82.83 83.07 81.79 82.37 962,904 -0.45(-0.55%)
Jul 03, 2017 82.80 83.00 82.29 82.82 445,461 +0.41(+0.49%)
Jun 30, 2017 82.46 82.97 81.90 82.41 873,720 -0.17(-0.21%)
Jun 29, 2017 82.40 83.06 82.14 82.58 570,876 -0.51(-0.61%)
Jun 28, 2017 83.55 83.78 82.95 83.09 847,262 -0.37(-0.44%)
Jun 27, 2017 84.76 84.96 83.40 83.46 1,350,152 -1.47(-1.73%)
Jun 26, 2017 85.42 85.90 84.82 84.93 718,095 -0.45(-0.53%)
Jun 23, 2017 85.48 86.33 85.19 85.38 1,680,365 -0.09(-0.11%)
Jun 22, 2017 86.10 86.10 85.22 85.48 749,374 -0.70(-0.81%)
Jun 21, 2017 85.92 86.20 85.40 86.17 746,855 +0.25(+0.29%)
Jun 20, 2017 86.24 86.56 84.95 85.92 791,353 -0.35(-0.41%)
Jun 19, 2017 86.03 86.64 85.77 86.28 456,532 +0.22(+0.25%)
Jun 16, 2017 86.10 86.12 85.41 86.06 1,153,336 +0.03(+0.04%)
Jun 15, 2017 85.02 86.77 85.02 86.03 1,384,721 +0.88(+1.03%)
Jun 14, 2017 84.91 85.52 84.87 85.15 1,080,218 +0.56(+0.67%)
Jun 13, 2017 83.93 84.59 83.84 84.59 863,035 +0.59(+0.71%)
Jun 12, 2017 83.71 84.38 83.55 83.99 964,099 +0.16(+0.19%)
Jun 09, 2017 83.91 84.41 83.49 83.84 1,098,714 -0.13(-0.16%)
Jun 08, 2017 84.17 82.86 83.97 959,395 +0.45(+0.54%)
Jun 07, 2017 82.35 83.55 82.16 83.51 1,278,315 +1.38(+1.69%)
Jun 06, 2017 82.62 82.72 81.80 82.13 736,560 -0.43(-0.52%)
Jun 05, 2017 81.44 82.87 81.15 82.56 953,104 +1.00(+1.23%)
Jun 02, 2017 80.38 81.89 79.59 81.56 1,151,173 +1.63(+2.04%)
Jun 01, 2017 79.63 79.96 79.08 79.93 1,157,457 +0.20(+0.26%)
May 31, 2017 79.05 79.92 79.05 79.72 1,294,630 +0.70(+0.88%)
May 30, 2017 78.99 79.36 78.86 79.03 504,989 -0.06(-0.08%)
May 26, 2017 78.99 79.72 78.74 79.09 696,409 +0.27(+0.34%)
May 25, 2017 78.86 79.24 78.01 78.82 366,588 +0.20(+0.26%)
May 24, 2017 78.49 78.81 78.18 78.62 396,109 +0.33(+0.42%)
May 23, 2017 78.42 78.83 78.02 78.29 429,873 +0.04(+0.05%)
May 22, 2017 78.23 78.87 77.94 78.25 560,599 +0.05(+0.06%)
May 19, 2017 78.29 78.54 77.39 78.20 821,162 +0.09(+0.11%)
May 18, 2017 77.92 78.52 77.43 78.12 810,326 +0.44(+0.56%)
May 17, 2017 77.04 78.63 77.04 77.68 728,323 +0.49(+0.64%)
May 16, 2017 77.37 77.79 76.77 77.19 704,184 -0.35(-0.45%)
May 15, 2017 76.95 77.74 76.80 77.54 591,072 +0.63(+0.82%)
May 12, 2017 77.29 77.47 76.67 76.91 736,724 -0.35(-0.46%)
May 11, 2017 76.94 77.69 76.40 77.26 623,826 +0.07(+0.09%)
May 10, 2017 77.09 77.60 76.84 77.19 600,043 -0.05(-0.06%)
May 09, 2017 77.62 77.65 77.10 77.23 544,929 -0.51(-0.65%)
May 08, 2017 78.35 78.38 77.38 77.74 546,223 -0.50(-0.64%)
May 05, 2017 77.52 78.27 77.30 78.24 691,049 +0.81(+1.04%)
May 04, 2017 76.90 77.50 76.24 77.44 757,341 +0.45(+0.59%)
May 03, 2017 77.76 78.02 76.75 76.98 500,885 -0.88(-1.13%)
May 02, 2017 77.88 78.45 77.58 77.87 714,934 -0.03(-0.04%)
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.