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 (%)
Dec 31, 2009 28.33 27.86 27.86 27.86 307,815 -0.42(-1.49%)
Dec 30, 2009 27.92 28.29 27.73 28.28 531,910 +0.28(+1.01%)
Dec 29, 2009 28.50 28.51 27.98 27.99 434,372 -0.45(-1.58%)
Dec 28, 2009 28.25 28.74 28.10 28.44 639,371 +0.22(+0.78%)
Dec 24, 2009 27.94 28.26 27.85 28.23 204,265 +0.36(+1.30%)
Dec 23, 2009 28.16 28.22 27.73 27.86 613,938 -0.23(-0.80%)
Dec 22, 2009 28.07 28.17 27.90 28.09 411,884 +0.10(+0.35%)
Dec 21, 2009 27.69 28.13 27.49 27.99 494,455 +0.35(+1.27%)
Dec 18, 2009 27.52 27.69 27.09 27.64 1,080,503 +0.33(+1.23%)
Dec 17, 2009 27.06 27.37 26.89 27.30 494,622 +0.04(+0.15%)
Dec 16, 2009 26.98 27.54 26.98 27.26 691,694 +0.28(+1.05%)
Dec 15, 2009 27.04 27.19 26.88 26.98 495,734 -0.18(-0.68%)
Dec 14, 2009 26.86 27.21 26.86 27.16 607,118 +0.38(+1.40%)
Dec 11, 2009 26.40 26.81 26.27 26.79 435,636 +0.52(+1.98%)
Dec 10, 2009 26.71 26.81 26.08 26.27 399,650 -0.36(-1.34%)
Dec 09, 2009 26.83 26.91 26.54 26.63 806,749 -0.13(-0.50%)
Dec 08, 2009 26.34 27.02 26.27 26.76 762,660 +0.23(+0.87%)
Dec 07, 2009 26.84 27.08 26.45 26.53 818,879 -0.39(-1.44%)
Dec 04, 2009 27.17 27.40 26.49 26.92 1,479,607 +0.39(+1.48%)
Dec 03, 2009 27.27 27.48 26.44 26.52 759,977 -0.55(-2.05%)
Dec 02, 2009 26.82 27.37 26.80 27.08 758,389 +0.17(+0.62%)
Dec 01, 2009 27.13 27.15 26.62 26.91 849,456 +0.07(+0.28%)
Nov 30, 2009 25.87 26.93 25.50 26.83 1,112,226 +1.01(+3.91%)
Nov 27, 2009 25.50 26.24 25.50 25.83 318,422 -0.36(-1.39%)
Nov 25, 2009 26.49 26.62 26.14 26.19 344,936 -0.20(-0.77%)
Nov 24, 2009 26.59 26.65 26.22 26.39 761,738 -0.18(-0.69%)
Nov 23, 2009 26.59 26.97 26.33 26.58 656,032 +0.31(+1.19%)
Nov 20, 2009 26.47 26.65 26.13 26.26 1,170,926 -0.35(-1.32%)
Nov 19, 2009 26.64 27.05 26.47 26.62 1,349,528 -0.14(-0.54%)
Nov 18, 2009 26.40 26.80 26.29 26.76 688,549 +0.47(+1.78%)
Nov 17, 2009 26.54 26.92 26.28 26.29 1,084,306 -0.50(-1.87%)
Nov 16, 2009 26.68 26.98 26.37 26.79 933,305 +0.53(+2.02%)
Nov 13, 2009 25.89 26.39 25.75 26.26 655,822 +0.43(+1.65%)
Nov 12, 2009 26.30 26.52 25.71 25.84 705,267 -0.63(-2.38%)
Nov 11, 2009 26.11 26.53 26.03 26.47 675,671 +0.65(+2.50%)
Nov 10, 2009 26.74 26.81 25.42 25.82 1,195,811 -1.00(-3.74%)
Nov 09, 2009 26.75 26.88 26.46 26.82 924,701 +0.29(+1.09%)
Nov 06, 2009 25.66 26.67 25.47 26.53 836,016 +0.51(+1.97%)
Nov 05, 2009 25.63 26.06 25.33 26.02 902,962 +0.66(+2.62%)
Nov 04, 2009 25.96 26.10 25.31 25.36 914,077 -0.35(-1.37%)
Nov 03, 2009 25.37 25.74 24.96 25.71 889,824 +0.08(+0.32%)
Nov 02, 2009 25.58 25.94 24.92 25.63 752,236 +0.35(+1.37%)
Oct 30, 2009 25.22 25.67 24.90 25.28 1,220,760 -0.19(-0.75%)
Oct 29, 2009 24.68 25.51 24.53 25.47 740,985 +1.08(+4.45%)
Oct 28, 2009 24.64 25.31 24.34 24.39 1,089,370 -0.28(-1.12%)
Oct 27, 2009 25.19 25.39 24.56 24.67 659,273 -0.47(-1.88%)
Oct 26, 2009 25.78 26.23 25.05 25.14 839,182 -0.55(-2.16%)
Oct 23, 2009 25.97 26.01 25.57 25.69 742,189 -0.10(-0.40%)
Oct 22, 2009 25.10 25.87 24.59 25.80 533,093 +0.70(+2.78%)
Oct 21, 2009 25.25 25.83 24.99 25.10 610,737 -0.19(-0.75%)
Oct 20, 2009 25.44 25.57 25.21 25.29 493,779 -0.58(-2.23%)
Oct 19, 2009 25.24 26.01 24.84 25.87 687,651 +0.82(+3.27%)
Oct 16, 2009 25.03 25.47 24.77 25.05 638,962 -0.24(-0.96%)
Oct 15, 2009 24.58 25.42 24.39 25.29 636,530 +0.41(+1.65%)
Oct 14, 2009 24.60 24.96 24.35 24.88 781,311 +0.58(+2.37%)
Oct 13, 2009 25.12 25.14 24.20 24.30 783,730 -0.76(-3.03%)
Oct 12, 2009 25.10 25.46 24.98 25.06 465,530 -0.11(-0.45%)
Oct 09, 2009 25.24 25.60 24.98 25.17 472,084 -0.17(-0.65%)
Oct 08, 2009 25.29 25.74 25.15 25.34 598,633 +0.34(+1.34%)
Oct 07, 2009 25.00 25.31 24.76 25.00 275,784 -0.18(-0.70%)
Oct 06, 2009 25.48 25.75 24.72 25.18 540,413 -0.07(-0.27%)
Oct 05, 2009 24.91 25.46 24.91 25.25 366,042 +0.49(+2.00%)
Oct 02, 2009 24.54 25.50 24.34 24.75 802,387 -0.10(-0.41%)
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.