Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 29.73 30.00 29.31 29.57 260,789 -0.24(-0.81%)
May 30, 2006 30.20 30.28 29.57 29.81 224,412 -0.53(-1.76%)
May 26, 2006 30.39 30.71 30.15 30.34 99,567 +0.10(+0.33%)
May 25, 2006 29.63 30.24 29.59 30.24 161,904 +0.85(+2.89%)
May 24, 2006 29.39 29.57 28.88 29.39 180,520 -0.09(-0.30%)
May 23, 2006 30.56 30.68 29.48 29.48 174,030 -0.70(-2.33%)
May 22, 2006 30.07 30.27 29.74 30.18 259,764 +0.12(+0.39%)
May 19, 2006 29.88 30.44 29.59 30.07 168,736 +0.04(+0.14%)
May 18, 2006 30.38 30.83 30.00 30.03 188,205 -0.25(-0.83%)
May 17, 2006 30.27 30.52 30.15 30.28 218,776 -0.32(-1.03%)
May 16, 2006 30.56 31.00 30.51 30.59 211,090 -0.05(-0.17%)
May 15, 2006 29.77 30.74 29.36 30.65 209,041 +0.73(+2.43%)
May 12, 2006 30.58 30.58 29.87 29.92 150,291 -0.66(-2.16%)
May 11, 2006 31.40 31.47 30.57 30.58 264,205 -0.85(-2.70%)
May 10, 2006 32.03 32.04 31.39 31.43 123,990 -0.50(-1.56%)
May 09, 2006 31.21 31.93 31.03 31.93 575,888 +0.57(+1.81%)
May 08, 2006 31.52 31.52 31.19 31.36 220,484 -0.17(-0.54%)
May 05, 2006 32.20 32.26 31.47 31.53 283,674 -0.39(-1.21%)
May 04, 2006 31.30 31.97 31.30 31.92 131,846 +0.61(+1.96%)
May 03, 2006 31.47 31.61 31.20 31.30 309,975 +0.09(+0.30%)
May 02, 2006 30.97 31.21 30.73 31.21 274,281 +0.33(+1.08%)
May 01, 2006 31.18 31.30 30.80 30.88 202,893 -0.16(-0.51%)
Apr 28, 2006 30.39 31.43 30.39 31.03 334,398 +0.09(+0.28%)
Apr 27, 2006 30.39 31.38 30.28 30.95 386,487 +0.42(+1.36%)
Apr 26, 2006 30.74 30.74 30.30 30.53 568,032 -0.12(-0.40%)
Apr 25, 2006 31.00 31.00 30.27 30.65 525,507 -0.34(-1.10%)
Apr 24, 2006 31.68 31.68 30.95 30.99 303,315 -0.63(-1.98%)
Apr 21, 2006 32.08 32.08 31.51 31.62 246,955 -0.16(-0.52%)
Apr 20, 2006 31.79 31.96 31.43 31.78 193,500 -0.01(-0.04%)
Apr 19, 2006 31.74 31.86 31.00 31.79 756,921 +1.73(+5.75%)
Apr 18, 2006 29.65 30.35 29.65 30.07 165,662 +0.20(+0.67%)
Apr 17, 2006 30.42 30.42 29.74 29.87 200,843 -0.56(-1.85%)
Apr 13, 2006 30.72 30.69 30.19 30.43 232,780 -0.29(-0.95%)
Apr 12, 2006 29.97 30.92 29.97 30.72 553,003 +0.19(+0.63%)
Apr 11, 2006 30.58 30.81 30.49 30.53 322,784 -0.03(-0.10%)
Apr 10, 2006 30.45 30.74 30.27 30.56 657,353 +0.57(+1.89%)
Apr 07, 2006 30.71 30.85 29.96 29.99 198,623 -0.81(-2.62%)
Apr 06, 2006 31.03 31.06 30.55 30.80 344,303 -0.36(-1.16%)
Apr 05, 2006 31.07 31.33 30.92 31.16 210,066 +0.19(+0.62%)
Apr 04, 2006 30.84 31.27 30.67 30.97 221,167 +0.02(+0.06%)
Apr 03, 2006 32.06 32.07 30.62 30.95 351,818 -1.11(-3.45%)
Mar 31, 2006 32.73 32.76 31.55 32.06 286,236 -0.73(-2.23%)
Mar 30, 2006 33.47 33.49 32.72 32.79 94,273 -0.71(-2.11%)
Mar 29, 2006 33.49 33.52 32.99 33.50 150,803 +0.56(+1.71%)
Mar 28, 2006 32.80 33.07 32.78 32.94 123,648 +0.12(+0.36%)
Mar 27, 2006 32.99 33.00 32.78 32.82 68,143 -0.23(-0.71%)
Mar 24, 2006 33.08 33.16 32.95 33.05 121,599 -0.03(-0.09%)
Mar 23, 2006 33.17 33.24 32.97 33.08 145,338 -0.15(-0.44%)
Mar 22, 2006 32.91 33.29 32.66 33.23 173,005 +0.24(+0.73%)
Mar 21, 2006 33.68 33.70 32.91 32.99 117,500 -0.71(-2.10%)
Mar 20, 2006 33.84 33.86 33.07 33.70 222,875 -0.29(-0.86%)
Mar 17, 2006 34.21 34.21 33.66 33.99 563,250 -0.22(-0.65%)
Mar 16, 2006 33.84 34.40 33.84 34.21 250,884 +0.39(+1.14%)
Mar 15, 2006 33.08 33.91 33.08 33.83 264,546 +0.69(+2.07%)
Mar 14, 2006 32.55 33.15 32.51 33.14 180,349 +0.59(+1.82%)
Mar 13, 2006 32.70 32.78 32.46 32.55 165,320 -0.15(-0.47%)
Mar 10, 2006 32.47 32.70 32.40 32.70 235,342 +0.23(+0.72%)
Mar 09, 2006 32.58 32.94 32.32 32.47 209,041 -0.09(-0.27%)
Mar 08, 2006 32.25 32.73 31.91 32.56 141,068 +0.22(+0.67%)
Mar 07, 2006 31.61 32.37 31.61 32.34 255,495 +0.16(+0.51%)
Mar 06, 2006 30.96 32.20 30.96 32.17 144,655 +0.66(+2.08%)
Mar 03, 2006 31.56 31.76 31.49 31.52 162,929 -0.18(-0.55%)
Mar 02, 2006 31.68 31.75 31.32 31.69 151,657 -0.10(-0.31%)
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.