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 29, 2017 83.43 84.32 83.34 84.32 681,726 +0.70(+0.84%)
Sep 28, 2017 83.59 83.89 83.24 83.62 531,922 -0.05(-0.06%)
Sep 27, 2017 84.18 84.46 83.56 83.67 576,847 -0.84(-0.99%)
Sep 26, 2017 84.30 84.81 84.23 84.50 652,012 +0.16(+0.19%)
Sep 25, 2017 84.62 84.87 84.29 84.35 565,765 -0.20(-0.23%)
Sep 22, 2017 84.73 84.99 84.28 84.54 963,464 -0.09(-0.10%)
Sep 21, 2017 84.58 85.06 84.51 84.63 875,256 -0.02(-0.03%)
Sep 20, 2017 84.91 85.23 84.27 84.65 925,618 -0.32(-0.37%)
Sep 19, 2017 85.43 85.54 84.44 84.97 1,220,752 -0.44(-0.52%)
Sep 18, 2017 85.43 85.73 85.06 85.41 955,209 +0.03(+0.04%)
Sep 15, 2017 84.57 85.38 84.23 85.38 1,790,078 +0.95(+1.13%)
Sep 14, 2017 83.66 84.60 83.13 84.42 514,867 +0.60(+0.72%)
Sep 13, 2017 84.34 84.36 83.54 83.82 573,475 -0.64(-0.76%)
Sep 12, 2017 85.88 85.90 84.07 84.46 643,928 -1.62(-1.88%)
Sep 11, 2017 85.34 86.19 85.06 86.08 729,289 +0.92(+1.08%)
Sep 08, 2017 84.65 85.55 84.35 85.16 1,071,857 +0.72(+0.85%)
Sep 07, 2017 84.04 84.79 83.98 84.44 708,174 +0.52(+0.62%)
Sep 06, 2017 84.31 83.70 83.92 651,699 -0.09(-0.11%)
Sep 05, 2017 83.78 84.32 83.23 84.01 689,210 +0.21(+0.25%)
Sep 01, 2017 84.12 84.57 83.79 83.80 394,220 -0.19(-0.23%)
Aug 31, 2017 84.25 84.61 83.86 83.99 635,060 -0.13(-0.15%)
Aug 30, 2017 83.35 84.12 82.93 84.12 415,164 +0.66(+0.79%)
Aug 29, 2017 83.82 84.50 83.23 83.45 574,326 -0.43(-0.52%)
Aug 28, 2017 84.49 84.57 83.08 83.89 670,679 -0.60(-0.71%)
Aug 25, 2017 84.86 85.30 84.35 84.49 474,949 -0.30(-0.35%)
Aug 24, 2017 85.01 85.42 84.71 84.79 714,249 -0.12(-0.14%)
Aug 23, 2017 84.23 85.17 84.23 84.91 394,637 +0.58(+0.68%)
Aug 22, 2017 84.77 85.01 83.81 84.33 522,740 -0.44(-0.52%)
Aug 21, 2017 83.51 85.01 83.27 84.77 635,225 +1.33(+1.59%)
Aug 18, 2017 83.75 83.75 83.04 83.45 643,437 -0.59(-0.70%)
Aug 17, 2017 84.06 84.51 83.81 84.04 598,386 -0.13(-0.16%)
Aug 16, 2017 84.74 85.04 84.02 84.17 749,493 -0.32(-0.38%)
Aug 15, 2017 83.68 84.57 82.88 84.50 858,278 +0.71(+0.85%)
Aug 14, 2017 82.42 83.90 82.15 83.79 636,815 +1.72(+2.10%)
Aug 11, 2017 82.68 82.68 81.90 82.07 497,705 -0.36(-0.44%)
Aug 10, 2017 82.75 83.06 82.40 82.43 501,979 -0.48(-0.58%)
Aug 09, 2017 82.33 83.05 82.17 82.91 692,297 +0.58(+0.70%)
Aug 08, 2017 81.99 82.37 81.78 82.33 616,162 +0.27(+0.33%)
Aug 07, 2017 82.23 81.45 82.07 474,263 +0.21(+0.25%)
Aug 04, 2017 82.00 82.56 81.75 81.86 505,712 -0.14(-0.17%)
Aug 03, 2017 81.94 82.49 81.19 82.00 519,249 +0.07(+0.09%)
Aug 02, 2017 81.74 82.06 81.41 81.93 594,659 -0.02(-0.03%)
Aug 01, 2017 81.89 82.33 81.54 81.95 583,224 +0.28(+0.34%)
Jul 31, 2017 81.85 81.96 81.32 81.68 1,062,911 -0.14(-0.17%)
Jul 28, 2017 81.26 82.55 81.19 81.82 886,802 +0.64(+0.79%)
Jul 27, 2017 79.86 81.63 78.15 81.18 1,227,858 +0.52(+0.65%)
Jul 26, 2017 80.00 80.77 79.79 80.66 527,388 +0.65(+0.82%)
Jul 25, 2017 80.68 80.68 79.36 80.01 745,739 -0.55(-0.69%)
Jul 24, 2017 80.07 80.75 79.70 80.56 1,020,310 +0.73(+0.91%)
Jul 21, 2017 79.66 80.01 79.32 79.83 1,142,908 +0.14(+0.18%)
Jul 20, 2017 80.57 79.63 79.69 879,200 -0.23(-0.29%)
Jul 19, 2017 79.68 80.13 79.58 79.92 992,920 +0.30(+0.38%)
Jul 18, 2017 79.87 80.12 79.34 79.62 1,101,505 -0.25(-0.32%)
Jul 17, 2017 79.26 80.13 79.02 79.87 844,431 +0.65(+0.83%)
Jul 14, 2017 78.94 79.55 78.85 79.22 724,280 +0.53(+0.67%)
Jul 13, 2017 78.86 78.94 78.23 78.69 723,460 -0.07(-0.09%)
Jul 12, 2017 78.61 79.11 78.34 78.76 1,186,074 +0.88(+1.12%)
Jul 11, 2017 78.78 78.78 77.64 77.88 1,097,315 -0.81(-1.03%)
Jul 10, 2017 80.06 80.06 78.63 78.70 873,265 -1.36(-1.70%)
Jul 07, 2017 79.50 80.42 79.21 80.06 872,167 +0.64(+0.81%)
Jul 06, 2017 81.49 82.10 79.41 79.42 1,199,791 -2.95(-3.58%)
Jul 05, 2017 82.83 83.07 81.79 82.37 962,904 -0.45(-0.55%)
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.