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 (%)
Apr 29, 2011 41.42 41.42 40.78 41.24 379,679 -0.12(-0.28%)
Apr 28, 2011 41.07 41.56 41.07 41.36 333,894 +0.32(+0.78%)
Apr 27, 2011 40.75 41.08 40.55 41.03 225,682 +0.35(+0.86%)
Apr 26, 2011 40.41 40.92 40.12 40.68 344,290 +0.43(+1.06%)
Apr 25, 2011 39.94 40.31 39.89 40.26 187,254 +0.15(+0.38%)
Apr 21, 2011 40.04 40.18 39.66 40.10 204,051 +0.25(+0.63%)
Apr 20, 2011 39.62 39.86 39.25 39.85 384,630 +0.64(+1.64%)
Apr 19, 2011 39.05 39.23 39.02 39.21 181,040 +0.28(+0.73%)
Apr 18, 2011 38.84 38.98 38.60 38.92 267,300 -0.32(-0.82%)
Apr 15, 2011 38.92 39.27 38.87 39.25 349,746 +0.23(+0.60%)
Apr 14, 2011 38.44 39.13 38.32 39.01 329,304 +0.36(+0.93%)
Apr 13, 2011 38.88 39.02 38.60 38.65 379,598 -0.13(-0.34%)
Apr 12, 2011 38.65 39.09 38.65 38.78 368,895 +0.06(+0.16%)
Apr 11, 2011 38.63 38.98 38.63 38.72 438,880 +0.16(+0.41%)
Apr 08, 2011 38.92 38.98 38.44 38.56 367,140 -0.20(-0.50%)
Apr 07, 2011 39.31 39.31 38.75 38.76 355,469 -0.56(-1.41%)
Apr 06, 2011 39.52 39.58 39.30 39.32 210,689 -0.13(-0.33%)
Apr 05, 2011 39.50 39.65 39.32 39.44 351,420 -0.21(-0.52%)
Apr 04, 2011 39.52 39.70 39.40 39.65 372,255 +0.21(+0.53%)
Apr 01, 2011 39.28 39.60 39.01 39.44 429,206 +0.23(+0.59%)
Mar 31, 2011 38.58 39.28 38.49 39.21 739,194 +0.57(+1.49%)
Mar 30, 2011 38.64 38.64 38.64 38.64 734,765 +0.53(+1.39%)
Mar 29, 2011 37.89 38.11 37.43 38.11 376,839 +0.15(+0.40%)
Mar 28, 2011 38.00 38.32 37.87 37.95 478,989 -0.11(-0.29%)
Mar 25, 2011 37.79 38.36 37.79 38.06 384,939 +0.36(+0.96%)
Mar 24, 2011 37.65 37.82 37.21 37.70 425,460 +0.26(+0.70%)
Mar 23, 2011 37.78 37.87 37.20 37.44 498,521 -0.40(-1.05%)
Mar 22, 2011 38.08 38.11 37.80 37.84 268,427 -0.15(-0.40%)
Mar 21, 2011 38.05 38.14 37.95 37.99 508,682 +0.07(+0.19%)
Mar 18, 2011 37.68 37.95 37.51 37.92 920,276 +0.52(+1.39%)
Mar 17, 2011 37.37 37.45 36.94 37.40 422,170 +0.47(+1.27%)
Mar 16, 2011 37.56 37.81 36.90 36.93 547,063 -0.69(-1.83%)
Mar 15, 2011 37.59 37.87 37.53 37.62 338,232 -0.23(-0.60%)
Mar 14, 2011 37.83 37.98 37.56 37.84 265,647 -0.24(-0.63%)
Mar 11, 2011 37.61 38.17 37.44 38.08 303,591 +0.43(+1.14%)
Mar 10, 2011 37.83 37.92 37.55 37.65 323,574 -0.49(-1.28%)
Mar 09, 2011 37.94 38.21 37.68 38.14 675,574 +0.48(+1.28%)
Mar 08, 2011 37.24 37.84 37.01 37.66 586,620 +0.45(+1.21%)
Mar 07, 2011 37.73 37.95 37.00 37.21 450,913 -0.51(-1.34%)
Mar 04, 2011 38.38 38.38 37.43 37.72 373,679 -0.51(-1.34%)
Mar 03, 2011 38.30 38.47 38.14 38.23 730,117 +0.21(+0.56%)
Mar 02, 2011 38.22 38.42 37.87 38.01 447,659 -0.37(-0.95%)
Mar 01, 2011 39.66 39.70 38.31 38.38 669,115 -1.30(-3.28%)
Feb 28, 2011 38.69 39.68 38.68 39.68 706,709 +1.00(+2.59%)
Feb 25, 2011 37.96 38.69 37.96 38.68 531,316 +0.82(+2.16%)
Feb 24, 2011 37.87 38.01 37.47 37.86 304,703 -0.02(-0.06%)
Feb 23, 2011 38.28 38.37 37.83 37.89 337,787 -0.36(-0.94%)
Feb 22, 2011 37.87 38.40 37.81 38.25 364,039 +0.12(+0.32%)
Feb 18, 2011 37.84 38.22 37.84 38.12 470,676 +0.35(+0.92%)
Feb 17, 2011 37.71 37.86 37.55 37.78 233,581 +0.05(+0.13%)
Feb 16, 2011 37.80 38.03 37.42 37.73 311,679 +0.08(+0.21%)
Feb 15, 2011 37.61 37.81 37.47 37.65 340,700 -0.16(-0.44%)
Feb 14, 2011 37.69 37.92 37.53 37.81 333,628 +0.19(+0.50%)
Feb 11, 2011 37.74 37.81 37.50 37.62 508,039 -0.17(-0.45%)
Feb 10, 2011 37.69 38.17 37.67 37.79 337,441 -0.13(-0.35%)
Feb 09, 2011 38.09 38.09 37.65 37.93 534,440 -0.10(-0.27%)
Feb 08, 2011 38.03 38.34 37.86 38.03 898,697 +0.03(+0.08%)
Feb 07, 2011 37.68 38.06 37.62 38.00 596,008 +0.42(+1.10%)
Feb 04, 2011 38.39 38.39 37.55 37.59 414,045 -0.88(-2.29%)
Feb 03, 2011 38.56 38.72 38.36 38.47 515,952 -0.16(-0.43%)
Feb 02, 2011 39.13 39.16 38.59 38.63 302,232 -0.38(-0.99%)
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.