Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 27.01 27.42 26.90 27.17 171,219 +0.16(+0.59%)
Jan 31, 2006 26.88 27.06 26.80 27.01 345,084 +0.08(+0.29%)
Jan 30, 2006 26.94 27.04 26.77 26.93 319,004 +0.04(+0.16%)
Jan 27, 2006 26.78 26.93 26.71 26.89 198,243 +0.11(+0.41%)
Jan 26, 2006 26.71 26.78 26.55 26.78 262,876 +0.19(+0.72%)
Jan 25, 2006 26.46 26.66 26.40 26.59 291,979 +0.12(+0.46%)
Jan 24, 2006 26.43 26.53 26.31 26.47 407,259 +0.13(+0.50%)
Jan 23, 2006 26.45 26.59 26.27 26.34 148,541 -0.11(-0.42%)
Jan 20, 2006 26.43 26.47 26.20 26.45 197,488 +0.17(+0.66%)
Jan 19, 2006 26.14 26.35 26.12 26.27 150,242 +0.16(+0.61%)
Jan 18, 2006 26.29 26.35 26.00 26.11 466,411 -0.48(-1.81%)
Jan 17, 2006 26.77 26.77 26.30 26.59 159,313 -0.25(-0.93%)
Jan 13, 2006 26.67 26.84 26.48 26.84 96,948 +0.21(+0.77%)
Jan 12, 2006 26.77 26.83 26.47 26.64 274,593 -0.13(-0.49%)
Jan 11, 2006 27.11 27.11 26.47 26.77 157,612 -0.35(-1.29%)
Jan 10, 2006 26.59 27.25 26.58 27.12 147,785 +0.40(+1.48%)
Jan 09, 2006 26.70 26.88 26.58 26.72 130,398 +0.04(+0.16%)
Jan 06, 2006 26.90 26.90 26.30 26.68 165,738 +0.28(+1.04%)
Jan 05, 2006 26.12 26.46 26.11 26.40 153,832 +0.25(+0.95%)
Jan 04, 2006 26.46 26.46 26.16 26.16 110,933 -0.30(-1.14%)
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.