Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 26.90 26.90 25.55 26.00 1,204,599 +0.15(+0.57%)
Sep 29, 2008 26.34 27.65 25.85 25.85 467,294 -1.33(-4.89%)
Sep 26, 2008 25.75 27.19 25.75 27.18 0 +0.51(+1.92%)
Sep 25, 2008 26.88 26.96 26.40 26.67 588,355 +0.17(+0.64%)
Sep 24, 2008 26.45 26.71 26.04 26.50 399,307 +0.05(+0.18%)
Sep 23, 2008 25.51 26.94 24.66 26.45 570,203 +0.95(+3.71%)
Sep 22, 2008 26.85 27.80 25.40 25.50 1,185,005 -1.50(-5.55%)
Sep 19, 2008 28.04 28.09 23.81 27.00 0 +0.02(+0.08%)
Sep 18, 2008 25.17 27.43 24.40 26.98 1,429,941 +2.27(+9.19%)
Sep 17, 2008 24.94 25.75 24.71 24.71 905,751 -0.96(-3.75%)
Sep 16, 2008 24.48 25.67 23.92 25.67 1,430,519 +1.42(+5.85%)
Sep 15, 2008 24.89 25.52 24.26 24.26 977,765 -1.58(-6.10%)
Sep 12, 2008 25.36 25.84 25.27 25.83 0 +0.12(+0.45%)
Sep 11, 2008 25.74 25.91 25.15 25.72 568,559 -0.40(-1.52%)
Sep 10, 2008 26.19 26.54 25.48 26.11 542,610 +0.07(+0.26%)
Sep 09, 2008 27.17 27.18 25.92 26.04 798,040 -1.04(-3.83%)
Sep 08, 2008 27.25 27.76 26.41 27.08 925,689 +1.29(+4.98%)
Sep 05, 2008 25.50 25.84 25.23 25.80 0 +0.16(+0.64%)
Sep 04, 2008 26.40 26.40 25.63 25.63 613,397 -0.77(-2.93%)
Sep 03, 2008 26.30 26.40 25.68 26.40 827,937 -0.04(-0.14%)
Sep 02, 2008 26.95 27.40 25.99 26.44 412,579 -0.10(-0.38%)
Aug 29, 2008 26.83 26.98 26.30 26.54 0 -0.29(-1.06%)
Aug 28, 2008 26.62 26.88 26.26 26.83 820,567 +0.48(+1.81%)
Aug 27, 2008 26.07 26.56 25.98 26.35 416,419 +0.16(+0.61%)
Aug 26, 2008 26.39 26.64 25.76 26.19 925,591 -0.24(-0.92%)
Aug 25, 2008 27.27 27.35 26.28 26.44 681,698 -0.92(-3.35%)
Aug 22, 2008 26.99 27.66 26.57 27.35 0 +0.78(+2.95%)
Aug 21, 2008 26.55 26.88 26.18 26.57 686,995 -0.47(-1.72%)
Aug 20, 2008 27.42 27.75 26.48 27.03 781,625 -0.31(-1.12%)
Aug 19, 2008 28.35 28.35 26.99 27.34 699,324 -0.65(-2.31%)
Aug 18, 2008 28.41 28.48 27.58 27.99 566,541 -0.35(-1.25%)
Aug 15, 2008 28.68 29.31 27.93 28.34 0 -0.32(-1.11%)
Aug 14, 2008 28.29 28.94 27.82 28.66 805,887 +0.17(+0.61%)
Aug 13, 2008 28.75 28.75 27.66 28.48 458,302 +0.05(+0.17%)
Aug 12, 2008 28.70 28.98 28.00 28.44 730,858 -0.67(-2.29%)
Aug 11, 2008 28.71 29.19 28.55 29.10 993,170 +0.16(+0.55%)
Aug 08, 2008 27.56 28.96 27.16 28.94 675,609 +1.35(+4.89%)
Aug 07, 2008 27.49 28.20 27.30 27.59 706,846 -0.20(-0.70%)
Aug 06, 2008 28.15 28.15 27.43 27.79 601,380 -0.49(-1.74%)
Aug 05, 2008 26.83 28.46 26.83 28.28 981,925 +1.16(+4.27%)
Aug 04, 2008 27.55 27.84 26.55 27.12 895,242 -0.66(-2.36%)
Aug 01, 2008 29.27 29.27 27.24 27.78 1,762,709 -2.63(-8.65%)
Jul 31, 2008 31.17 31.18 30.08 30.41 570,054 -0.68(-2.20%)
Jul 30, 2008 31.52 31.54 30.02 31.09 653,364 -0.28(-0.89%)
Jul 29, 2008 31.37 31.38 30.32 31.37 1,087,255 +1.31(+4.35%)
Jul 28, 2008 30.22 30.85 29.83 30.07 698,884 -0.52(-1.70%)
Jul 25, 2008 29.47 30.65 29.13 30.58 694,133 +1.12(+3.79%)
Jul 24, 2008 31.09 31.09 29.25 29.47 791,586 -1.66(-5.34%)
Jul 23, 2008 31.43 32.10 30.24 31.13 1,204,331 -0.41(-1.29%)
Jul 22, 2008 30.05 31.62 29.75 31.54 730,809 +1.31(+4.32%)
Jul 21, 2008 29.72 30.23 29.39 30.23 503,562 +0.57(+1.91%)
Jul 18, 2008 29.04 29.76 28.27 29.66 569,670 +0.17(+0.57%)
Jul 17, 2008 29.63 29.68 28.69 29.49 970,321 +0.04(+0.14%)
Jul 16, 2008 27.80 29.49 27.42 29.45 827,539 +1.72(+6.20%)
Jul 15, 2008 27.98 28.94 27.56 27.73 796,517 -0.34(-1.23%)
Jul 14, 2008 29.10 29.32 27.78 28.08 823,075 -0.52(-1.81%)
Jul 11, 2008 27.75 29.27 27.42 28.60 833,586 +0.23(+0.80%)
Jul 10, 2008 27.38 28.65 27.17 28.37 562,872 +0.87(+3.18%)
Jul 09, 2008 29.63 29.74 27.46 27.49 882,155 -2.30(-7.71%)
Jul 08, 2008 27.22 29.79 27.04 29.79 737,527 +2.50(+9.17%)
Jul 07, 2008 28.07 29.10 27.03 27.29 559,051 -0.62(-2.22%)
Jul 04, 2008 27.97 28.22 27.41 27.91 383,032 +0.00(+0.00%)
Jul 03, 2008 27.97 28.22 27.41 27.91 383,032 +0.13(+0.46%)
Jul 02, 2008 28.10 28.24 27.71 27.78 565,993 -0.10(-0.36%)
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.