Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 23.14 23.71 23.03 23.71 335,068 +0.60(+2.61%)
Aug 30, 2005 23.19 23.19 23.02 23.10 126,052 -0.02(-0.07%)
Aug 29, 2005 23.07 23.24 22.94 23.12 134,178 -0.06(-0.25%)
Aug 26, 2005 23.18 23.27 23.02 23.18 171,786 +0.01(+0.02%)
Aug 25, 2005 23.06 23.28 23.02 23.17 108,854 +0.08(+0.37%)
Aug 24, 2005 23.13 23.34 23.05 23.09 228,859 +0.05(+0.23%)
Aug 23, 2005 23.67 23.67 23.03 23.03 459,419 -0.69(-2.92%)
Aug 22, 2005 23.74 23.81 23.64 23.73 138,903 +0.12(+0.52%)
Aug 19, 2005 23.52 23.74 23.44 23.61 118,114 +0.03(+0.13%)
Aug 18, 2005 23.60 23.68 23.37 23.57 120,004 -0.11(-0.47%)
Aug 17, 2005 23.75 23.83 23.54 23.68 89,578 -0.09(-0.38%)
Aug 16, 2005 23.92 23.95 23.77 23.77 94,491 -0.05(-0.20%)
Aug 15, 2005 23.61 24.03 23.44 23.82 140,792 +0.29(+1.21%)
Aug 12, 2005 23.39 23.64 22.95 23.54 210,149 +0.28(+1.18%)
Aug 11, 2005 23.08 23.32 23.00 23.26 196,354 +0.23(+0.99%)
Aug 10, 2005 22.94 23.49 22.89 23.03 227,914 +0.23(+1.00%)
Aug 09, 2005 22.73 23.02 22.50 22.81 233,772 +0.09(+0.40%)
Aug 08, 2005 23.39 23.43 22.52 22.72 253,994 -0.81(-3.44%)
Aug 05, 2005 24.55 24.55 23.29 23.53 336,580 -1.13(-4.57%)
Aug 04, 2005 25.40 25.40 24.65 24.65 256,072 -0.78(-3.08%)
Aug 03, 2005 25.43 25.58 25.35 25.44 89,767 -0.07(-0.27%)
Aug 02, 2005 25.46 25.58 25.27 25.50 210,338 -0.01(-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.