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 (%)
Apr 28, 2006 27.46 28.40 27.46 28.04 370,030 +0.08(+0.28%)
Apr 27, 2006 27.46 28.36 27.36 27.97 427,670 +0.38(+1.36%)
Apr 26, 2006 27.78 27.78 27.38 27.59 628,559 -0.11(-0.40%)
Apr 25, 2006 28.02 28.02 27.35 27.70 581,502 -0.31(-1.10%)
Apr 24, 2006 28.63 28.63 27.97 28.01 335,635 -0.57(-1.98%)
Apr 21, 2006 28.99 28.99 28.48 28.57 273,270 -0.15(-0.52%)
Apr 20, 2006 28.73 28.88 28.40 28.72 214,118 -0.01(-0.04%)
Apr 19, 2006 28.68 28.79 28.02 28.73 837,575 +1.56(+5.74%)
Apr 18, 2006 26.80 27.43 26.80 27.17 183,314 +0.18(+0.67%)
Apr 17, 2006 27.49 27.49 26.88 26.99 222,244 -0.51(-1.85%)
Apr 13, 2006 27.76 27.74 27.28 27.50 257,584 -0.26(-0.95%)
Apr 12, 2006 27.09 27.94 27.09 27.76 611,929 +0.17(+0.63%)
Apr 11, 2006 27.63 27.84 27.56 27.59 357,179 -0.03(-0.10%)
Apr 10, 2006 27.52 27.78 27.36 27.62 727,398 +0.51(+1.89%)
Apr 07, 2006 27.75 27.88 27.07 27.10 219,788 -0.73(-2.62%)
Apr 06, 2006 28.04 28.07 27.61 27.83 380,991 -0.33(-1.17%)
Apr 05, 2006 28.08 28.31 27.94 28.16 232,449 +0.17(+0.62%)
Apr 04, 2006 27.87 28.26 27.72 27.99 244,733 +0.02(+0.06%)
Apr 03, 2006 28.97 28.98 27.67 27.97 389,306 -1.00(-3.45%)
Mar 31, 2006 29.58 29.61 28.51 28.97 316,736 -0.66(-2.23%)
Mar 30, 2006 30.25 30.27 29.57 29.63 104,319 -0.64(-2.11%)
Mar 29, 2006 30.27 30.29 29.82 30.27 166,872 +0.51(+1.71%)
Mar 28, 2006 29.64 29.89 29.62 29.76 136,824 +0.11(+0.36%)
Mar 27, 2006 29.82 29.82 29.63 29.66 75,404 -0.21(-0.71%)
Mar 24, 2006 29.90 29.97 29.77 29.87 134,556 -0.03(-0.09%)
Mar 23, 2006 29.98 30.04 29.80 29.90 160,825 -0.13(-0.44%)
Mar 22, 2006 29.74 30.08 29.51 30.03 191,440 +0.22(+0.73%)
Mar 21, 2006 30.44 30.45 29.74 29.81 130,020 -0.64(-2.10%)
Mar 20, 2006 30.58 30.60 29.89 30.45 246,623 -0.26(-0.86%)
Mar 17, 2006 30.92 30.92 30.42 30.72 623,268 -0.20(-0.65%)
Mar 16, 2006 30.58 31.09 30.58 30.92 277,617 +0.35(+1.14%)
Mar 15, 2006 29.90 30.65 29.90 30.57 292,735 +0.62(+2.07%)
Mar 14, 2006 29.42 29.95 29.38 29.95 199,566 +0.53(+1.82%)
Mar 13, 2006 29.55 29.63 29.33 29.42 182,936 -0.14(-0.47%)
Mar 10, 2006 29.34 29.55 29.28 29.55 260,419 +0.21(+0.72%)
Mar 09, 2006 29.45 29.76 29.21 29.34 231,316 -0.08(-0.27%)
Mar 08, 2006 29.15 29.58 28.84 29.42 156,100 +0.20(+0.67%)
Mar 07, 2006 28.57 29.26 28.57 29.22 282,719 +0.15(+0.51%)
Mar 06, 2006 27.98 29.10 27.98 29.08 160,069 +0.59(+2.08%)
Mar 03, 2006 28.52 28.70 28.46 28.48 180,290 -0.16(-0.55%)
Mar 02, 2006 28.63 28.69 28.30 28.64 167,817 -0.09(-0.31%)
Mar 01, 2006 28.73 28.76 28.43 28.73 217,142 +0.00(+0.00%)
Feb 28, 2006 28.92 28.84 28.26 28.73 212,039 -0.19(-0.64%)
Feb 27, 2006 28.96 29.05 28.84 28.92 95,814 -0.07(-0.26%)
Feb 24, 2006 29.31 29.31 28.92 28.99 193,141 -0.39(-1.33%)
Feb 23, 2006 29.05 29.57 28.94 29.38 174,620 +0.10(+0.33%)
Feb 22, 2006 28.73 29.43 28.58 29.29 232,638 +0.53(+1.86%)
Feb 21, 2006 28.75 28.81 28.54 28.75 363,982 +0.00(+0.00%)
Feb 17, 2006 28.42 28.79 27.95 28.75 209,582 +0.30(+1.04%)
Feb 16, 2006 28.81 28.81 28.16 28.46 259,096 +0.15(+0.52%)
Feb 15, 2006 27.91 28.31 27.83 28.31 138,525 +0.34(+1.21%)
Feb 14, 2006 27.78 28.13 27.71 27.97 174,054 +0.30(+1.07%)
Feb 13, 2006 27.67 27.80 27.57 27.67 123,028 -0.06(-0.21%)
Feb 10, 2006 27.02 27.78 27.02 27.73 206,181 +0.21(+0.77%)
Feb 09, 2006 27.41 27.70 27.33 27.52 252,104 +0.14(+0.50%)
Feb 08, 2006 27.25 27.41 27.03 27.38 171,597 +0.12(+0.43%)
Feb 07, 2006 27.44 27.60 27.20 27.27 346,974 -0.28(-1.00%)
Feb 06, 2006 27.56 27.58 26.97 27.54 465,655 +0.00(+0.00%)
Feb 03, 2006 27.24 27.83 27.08 27.54 340,548 +0.23(+0.83%)
Feb 02, 2006 27.15 27.48 27.15 27.31 325,807 +0.14(+0.53%)
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.