Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.03 +0.11 (+0.07%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 26.12 26.19 25.31 25.68 513,869 -0.34(-1.29%)
Sep 29, 2009 26.65 26.86 25.98 26.01 375,196 -0.64(-2.39%)
Sep 28, 2009 25.88 26.69 25.64 26.65 521,595 +0.89(+3.45%)
Sep 25, 2009 25.35 26.02 25.02 25.76 468,356 +0.39(+1.52%)
Sep 24, 2009 26.02 26.16 24.91 25.37 719,522 -0.42(-1.61%)
Sep 23, 2009 26.87 26.98 25.74 25.79 802,744 -0.98(-3.66%)
Sep 22, 2009 26.59 27.03 26.49 26.77 851,013 +0.22(+0.81%)
Sep 21, 2009 26.43 26.88 26.43 26.55 629,941 -0.59(-2.18%)
Sep 18, 2009 28.26 28.26 26.84 27.14 1,091,095 -0.88(-3.13%)
Sep 17, 2009 28.17 28.78 27.71 28.02 455,885 -0.20(-0.73%)
Sep 16, 2009 27.05 28.24 27.03 28.22 436,028 +1.27(+4.73%)
Sep 15, 2009 26.51 27.14 26.22 26.95 394,720 +0.63(+2.38%)
Sep 14, 2009 25.25 26.37 25.25 26.32 354,236 +0.79(+3.07%)
Sep 11, 2009 25.82 26.03 25.24 25.54 361,706 -0.26(-1.01%)
Sep 10, 2009 25.35 25.97 25.00 25.80 604,973 +0.38(+1.48%)
Sep 09, 2009 25.02 25.48 24.75 25.42 327,453 +0.32(+1.29%)
Sep 08, 2009 24.50 25.12 24.44 25.10 572,915 +0.69(+2.82%)
Sep 04, 2009 24.14 24.43 23.67 24.41 503,914 +0.18(+0.73%)
Sep 03, 2009 24.04 24.24 23.47 24.24 339,773 +0.38(+1.57%)
Sep 02, 2009 23.84 24.22 23.62 23.86 480,325 -0.05(-0.19%)
Sep 01, 2009 24.69 24.95 23.87 23.91 676,954 -1.00(-4.02%)
Aug 31, 2009 24.45 25.08 24.45 24.91 683,336 +0.01(+0.05%)
Aug 28, 2009 24.50 24.99 24.25 24.90 905,143 +0.50(+2.05%)
Aug 27, 2009 24.34 24.43 23.87 24.40 398,676 +0.03(+0.14%)
Aug 26, 2009 24.13 24.40 23.95 24.36 497,283 +0.16(+0.68%)
Aug 25, 2009 24.13 24.53 24.08 24.20 358,393 +0.02(+0.07%)
Aug 24, 2009 24.25 24.50 24.03 24.18 583,606 +0.07(+0.31%)
Aug 21, 2009 23.84 24.55 23.81 24.10 909,611 +0.51(+2.17%)
Aug 20, 2009 22.93 23.65 22.80 23.59 820,351 +0.65(+2.83%)
Aug 19, 2009 22.76 23.17 22.73 22.94 416,496 -0.31(-1.35%)
Aug 18, 2009 23.38 23.47 23.14 23.26 476,556 -0.03(-0.12%)
Aug 17, 2009 23.42 23.67 23.14 23.29 664,834 -0.83(-3.44%)
Aug 14, 2009 24.27 24.29 23.48 24.12 398,089 -0.09(-0.38%)
Aug 13, 2009 24.63 24.78 23.89 24.21 355,028 +0.03(+0.12%)
Aug 12, 2009 24.14 24.62 23.89 24.18 621,545 +0.16(+0.69%)
Aug 11, 2009 24.99 24.99 23.89 24.01 885,067 -1.37(-5.40%)
Aug 10, 2009 25.83 25.85 25.05 25.39 735,597 -0.72(-2.75%)
Aug 07, 2009 24.97 26.58 24.58 26.10 1,564,048 +1.75(+7.20%)
Aug 06, 2009 24.22 25.11 23.94 24.35 1,196,986 +0.16(+0.66%)
Aug 05, 2009 23.55 24.40 23.50 24.19 2,207,876 +0.62(+2.63%)
Aug 04, 2009 22.59 23.83 22.32 23.57 1,161,766 +0.79(+3.45%)
Aug 03, 2009 22.98 23.00 22.59 22.79 638,957 +0.22(+0.96%)
Jul 31, 2009 22.30 22.78 22.19 22.57 668,582 +0.27(+1.22%)
Jul 30, 2009 22.29 23.18 22.07 22.30 1,032,750 +0.35(+1.58%)
Jul 29, 2009 21.74 22.07 21.47 21.95 431,133 +0.06(+0.29%)
Jul 28, 2009 21.33 21.99 21.26 21.89 389,580 +0.27(+1.24%)
Jul 27, 2009 21.37 21.64 21.10 21.62 523,282 +0.16(+0.77%)
Jul 24, 2009 20.98 21.50 20.70 21.45 1,318 +0.29(+1.37%)
Jul 23, 2009 20.48 21.35 20.45 21.16 916,297 +0.55(+2.68%)
Jul 22, 2009 20.58 20.97 20.42 20.61 656,399 -0.31(-1.50%)
Jul 21, 2009 21.20 21.20 20.44 20.92 296,693 -0.27(-1.26%)
Jul 20, 2009 20.75 21.21 20.71 21.19 444,530 +0.79(+3.85%)
Jul 17, 2009 21.05 21.10 20.25 20.41 654,052 -0.65(-3.11%)
Jul 16, 2009 20.83 21.20 20.45 21.06 488,474 -0.03(-0.14%)
Jul 15, 2009 20.55 21.33 20.50 21.09 972,729 +0.61(+2.97%)
Jul 14, 2009 20.53 20.57 20.10 20.48 483,728 -0.16(-0.77%)
Jul 13, 2009 20.15 20.71 19.92 20.64 1,020,364 +0.65(+3.26%)
Jul 10, 2009 19.51 20.12 19.44 19.99 685,836 +0.35(+1.79%)
Jul 09, 2009 20.22 20.22 19.59 19.64 461,676 -0.32(-1.60%)
Jul 08, 2009 20.08 20.29 19.57 19.96 1,355,234 -0.13(-0.67%)
Jul 07, 2009 20.86 20.86 20.02 20.09 973,112 -0.82(-3.93%)
Jul 06, 2009 19.76 20.95 19.55 20.91 1,435,949 +1.18(+5.98%)
Jul 02, 2009 20.45 20.55 19.73 19.73 744,524 -1.12(-5.36%)
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.