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 (%)
Feb 27, 2009 15.69 16.33 15.07 15.14 0 -0.82(-5.14%)
Feb 26, 2009 16.95 16.95 15.79 15.96 1,863,075 -0.46(-2.82%)
Feb 25, 2009 15.83 17.13 15.49 16.42 1,907,073 +0.26(+1.63%)
Feb 24, 2009 14.83 16.24 14.56 16.15 1,598,991 +1.50(+10.27%)
Feb 23, 2009 15.94 15.94 14.54 14.65 1,515,438 -1.11(-7.06%)
Feb 20, 2009 14.09 15.80 13.97 15.76 0 +1.28(+8.86%)
Feb 19, 2009 15.57 15.76 14.35 14.48 1,455,706 -0.77(-5.07%)
Feb 18, 2009 15.48 15.74 14.90 15.25 1,077,655 -0.01(-0.04%)
Feb 17, 2009 15.47 15.97 15.18 15.26 1,624,503 -0.87(-5.41%)
Feb 13, 2009 16.74 17.12 16.09 16.13 1,513,300 -0.78(-4.61%)
Feb 12, 2009 16.57 17.16 15.87 16.91 1,559,977 -0.43(-2.47%)
Feb 11, 2009 16.64 17.50 15.87 17.34 1,604,253 +0.83(+5.00%)
Feb 10, 2009 17.21 17.45 16.18 16.51 1,607,543 -0.91(-5.24%)
Feb 09, 2009 16.99 17.45 16.59 17.43 736,067 +0.26(+1.54%)
Feb 06, 2009 15.18 17.37 15.04 17.16 0 +1.32(+8.35%)
Feb 05, 2009 16.27 16.43 15.23 15.84 1,265,184 -0.67(-4.08%)
Feb 04, 2009 17.20 17.65 16.44 16.51 1,151,352 -0.74(-4.28%)
Feb 03, 2009 18.02 18.17 17.15 17.25 1,203,314 -0.61(-3.44%)
Feb 02, 2009 17.00 17.91 16.58 17.86 1,062,919 +0.57(+3.28%)
Jan 30, 2009 18.03 18.27 17.02 17.30 0 -0.53(-2.96%)
Jan 29, 2009 19.12 19.30 17.64 17.82 992,286 -1.72(-8.81%)
Jan 28, 2009 18.56 19.72 18.49 19.55 1,190,954 +1.42(+7.85%)
Jan 27, 2009 17.72 18.16 17.51 18.12 410,373 +0.57(+3.27%)
Jan 26, 2009 17.70 17.96 16.97 17.55 372,278 -0.03(-0.17%)
Jan 23, 2009 16.81 17.63 16.52 17.58 602,695 +0.41(+2.39%)
Jan 22, 2009 17.36 18.04 16.95 17.17 1,074,268 -0.69(-3.87%)
Jan 21, 2009 16.35 17.88 16.18 17.86 1,442,420 +1.65(+10.19%)
Jan 20, 2009 17.78 18.04 15.96 16.21 1,339,592 -2.09(-11.42%)
Jan 16, 2009 17.95 18.44 17.45 18.30 0 +0.66(+3.72%)
Jan 15, 2009 17.14 18.08 16.56 17.64 1,254,225 +0.50(+2.90%)
Jan 14, 2009 16.83 17.48 16.79 17.14 1,546,073 -0.35(-1.98%)
Jan 13, 2009 17.27 17.61 16.76 17.49 1,884,055 -0.02(-0.10%)
Jan 12, 2009 18.26 18.40 17.29 17.51 1,594,290 -0.74(-4.07%)
Jan 09, 2009 19.00 19.02 18.16 18.25 1,241,503 -0.54(-2.87%)
Jan 08, 2009 19.26 19.26 18.68 18.79 1,049,815 -0.37(-1.96%)
Jan 07, 2009 19.34 19.70 19.06 19.16 1,403,847 -0.71(-3.57%)
Jan 06, 2009 19.77 20.08 18.73 19.87 1,355,204 +0.29(+1.50%)
Jan 05, 2009 20.19 20.58 19.54 19.58 1,104,731 -0.84(-4.10%)
Jan 02, 2009 21.81 21.95 20.36 20.42 0 -1.34(-6.16%)
Jan 01, 2009 20.55 22.05 20.47 21.76 0 +0.00(+0.00%)
Dec 31, 2008 20.55 22.05 20.47 21.76 862,528 +0.94(+4.53%)
Dec 30, 2008 19.40 20.83 19.40 20.82 793,174 +1.21(+6.18%)
Dec 29, 2008 20.60 20.60 19.23 19.60 729,020 -1.18(-5.66%)
Dec 26, 2008 20.79 21.01 20.15 20.78 0 +0.19(+0.94%)
Dec 24, 2008 20.60 20.69 20.10 20.59 379,893 +0.11(+0.51%)
Dec 23, 2008 21.37 21.64 20.31 20.48 904,379 -0.70(-3.32%)
Dec 22, 2008 22.07 22.07 20.00 21.18 876,311 -0.91(-4.13%)
Dec 19, 2008 21.04 22.12 20.80 22.10 1,421,655 +1.46(+7.06%)
Dec 18, 2008 22.26 22.65 20.52 20.64 1,433,960 -1.64(-7.36%)
Dec 17, 2008 20.58 23.01 20.08 22.28 946,478 +1.41(+6.76%)
Dec 16, 2008 19.18 21.11 18.80 20.87 1,937,509 +2.15(+11.48%)
Dec 15, 2008 19.94 20.28 18.15 18.72 845,883 -1.21(-6.08%)
Dec 12, 2008 17.52 19.97 17.52 19.93 0 +1.73(+9.52%)
Dec 11, 2008 21.54 21.59 17.99 18.20 1,798,346 -3.92(-17.73%)
Dec 10, 2008 21.03 22.13 20.38 22.12 792,877 +1.46(+7.09%)
Dec 09, 2008 22.38 22.99 20.28 20.66 1,276,480 -2.34(-10.18%)
Dec 08, 2008 22.62 23.26 21.70 23.00 1,410,309 +0.80(+3.59%)
Dec 05, 2008 19.33 22.20 19.21 22.20 0 +2.55(+12.96%)
Dec 04, 2008 20.77 22.01 19.11 19.66 1,233,351 -1.39(-6.62%)
Dec 03, 2008 19.22 21.45 18.74 21.05 1,226,122 +1.20(+6.05%)
Dec 02, 2008 17.28 20.09 17.08 19.85 1,709,992 +3.12(+18.66%)
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.