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 (%)
Sep 29, 2006 32.85 32.93 32.39 32.39 511,956 -0.45(-1.37%)
Sep 28, 2006 32.70 32.85 32.43 32.84 523,295 +0.20(+0.60%)
Sep 27, 2006 32.10 32.80 32.08 32.65 431,827 +0.43(+1.33%)
Sep 26, 2006 31.96 32.27 31.75 32.22 613,441 +0.26(+0.83%)
Sep 25, 2006 32.11 32.11 31.62 31.96 378,534 -0.05(-0.17%)
Sep 22, 2006 31.95 32.02 31.70 32.01 389,117 -0.05(-0.17%)
Sep 21, 2006 32.25 32.33 31.86 32.06 307,854 -0.26(-0.80%)
Sep 20, 2006 32.27 32.73 32.19 32.32 265,711 +0.10(+0.30%)
Sep 19, 2006 32.21 32.45 31.91 32.23 249,080 -0.04(-0.11%)
Sep 18, 2006 32.09 32.45 31.99 32.26 307,287 -0.14(-0.44%)
Sep 15, 2006 32.66 32.82 32.24 32.40 659,931 -0.08(-0.26%)
Sep 14, 2006 32.46 32.49 32.20 32.49 319,004 +0.08(+0.26%)
Sep 13, 2006 32.33 32.49 32.25 32.40 247,946 +0.02(+0.07%)
Sep 12, 2006 31.76 32.45 31.67 32.38 266,089 +0.56(+1.76%)
Sep 11, 2006 31.67 31.97 31.54 31.82 227,725 +0.11(+0.33%)
Sep 08, 2006 31.75 31.78 31.54 31.72 394,220 +0.10(+0.32%)
Sep 07, 2006 31.79 31.95 31.53 31.62 394,976 -0.31(-0.96%)
Sep 06, 2006 32.22 32.24 31.91 31.92 448,647 -0.43(-1.32%)
Sep 05, 2006 32.07 32.36 32.07 32.35 179,345 +0.31(+0.96%)
Sep 01, 2006 32.01 32.31 32.01 32.05 287,822 +0.08(+0.27%)
Aug 31, 2006 32.03 32.17 31.93 31.96 248,135 -0.07(-0.21%)
Aug 30, 2006 31.80 32.07 31.66 32.03 291,412 +0.28(+0.88%)
Aug 29, 2006 31.66 31.78 31.49 31.75 336,202 +0.10(+0.30%)
Aug 28, 2006 31.35 31.75 31.34 31.65 452,238 +0.20(+0.62%)
Aug 25, 2006 31.30 31.52 31.21 31.46 321,839 +0.07(+0.22%)
Aug 24, 2006 31.42 31.50 31.14 31.39 390,251 -0.03(-0.10%)
Aug 23, 2006 31.59 31.72 31.33 31.42 617,031 -0.17(-0.54%)
Aug 22, 2006 31.27 31.70 30.98 31.59 4,348,893 +0.21(+0.67%)
Aug 21, 2006 31.20 31.46 31.09 31.38 473,215 +0.10(+0.30%)
Aug 18, 2006 31.43 31.48 30.88 31.28 360,958 -0.06(-0.19%)
Aug 17, 2006 30.88 31.85 30.82 31.34 760,659 +0.80(+2.62%)
Aug 16, 2006 30.43 30.66 30.43 30.54 162,715 +0.04(+0.12%)
Aug 15, 2006 30.60 30.83 30.28 30.51 211,094 -0.03(-0.09%)
Aug 14, 2006 30.04 30.91 30.04 30.53 257,206 +0.24(+0.80%)
Aug 11, 2006 30.14 30.37 30.14 30.29 370,786 -0.15(-0.50%)
Aug 10, 2006 30.03 30.79 30.03 30.44 296,515 +0.05(+0.16%)
Aug 09, 2006 30.38 30.69 30.19 30.39 437,497 +0.07(+0.24%)
Aug 08, 2006 30.32 30.64 30.17 30.32 539,926 -0.01(-0.02%)
Aug 07, 2006 30.19 30.50 30.06 30.33 282,530 -0.01(-0.02%)
Aug 04, 2006 30.37 30.58 29.74 30.33 665,789 -0.54(-1.75%)
Aug 03, 2006 30.37 30.94 30.37 30.87 229,426 +0.37(+1.21%)
Aug 02, 2006 30.22 30.64 30.22 30.50 248,135 +0.39(+1.28%)
Aug 01, 2006 30.12 30.31 29.79 30.11 176,132 -0.11(-0.37%)
Jul 31, 2006 30.22 30.32 29.86 30.22 212,984 -0.24(-0.78%)
Jul 28, 2006 29.80 30.53 29.80 30.46 285,554 +0.72(+2.44%)
Jul 27, 2006 29.95 30.00 29.55 29.74 222,244 -0.08(-0.27%)
Jul 26, 2006 29.89 30.00 29.73 29.82 243,411 -0.20(-0.67%)
Jul 25, 2006 29.53 30.11 29.49 30.02 352,832 +0.43(+1.45%)
Jul 24, 2006 29.02 29.66 29.07 29.59 529,154 +0.57(+1.95%)
Jul 21, 2006 29.02 29.15 28.53 29.02 396,487 -0.20(-0.67%)
Jul 20, 2006 29.91 30.05 29.22 29.22 245,489 -0.68(-2.27%)
Jul 19, 2006 29.13 29.95 29.19 29.90 402,724 +0.76(+2.62%)
Jul 18, 2006 28.89 29.22 28.75 29.13 368,896 +0.05(+0.16%)
Jul 17, 2006 28.90 29.23 28.90 29.09 252,104 +0.06(+0.20%)
Jul 14, 2006 29.33 29.42 28.81 29.03 187,093 -0.30(-1.03%)
Jul 13, 2006 29.79 29.94 29.29 29.33 321,272 -0.25(-0.86%)
Jul 12, 2006 29.66 29.69 29.47 29.58 227,347 -0.13(-0.44%)
Jul 11, 2006 29.42 29.78 29.24 29.72 443,922 +0.17(+0.57%)
Jul 10, 2006 29.45 29.63 29.13 29.55 337,713 +0.10(+0.32%)
Jul 07, 2006 29.87 30.00 29.37 29.45 177,266 -0.55(-1.83%)
Jul 06, 2006 30.00 30.16 29.84 30.00 154,399 +0.00(+0.00%)
Jul 05, 2006 29.92 30.20 29.49 30.00 236,607 -0.11(-0.35%)
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.