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 (%)
Dec 30, 2016 75.25 75.25 75.25 0 +1.02(+1.38%)
Dec 29, 2016 73.78 74.61 73.29 74.23 668,124 +0.54(+0.73%)
Dec 28, 2016 74.20 74.43 73.28 73.69 781,383 -0.34(-0.46%)
Dec 27, 2016 73.53 74.44 73.32 74.03 775,828 +0.61(+0.84%)
Dec 23, 2016 73.42 73.42 73.42 0 +0.11(+0.15%)
Dec 22, 2016 72.62 73.46 72.30 73.31 1,081,851 +0.81(+1.12%)
Dec 21, 2016 74.67 75.27 72.41 72.49 1,788,420 -2.38(-3.18%)
Dec 20, 2016 74.42 74.88 74.02 74.88 1,200,775 +0.42(+0.56%)
Dec 19, 2016 74.93 75.11 74.00 74.46 1,557,095 +0.14(+0.19%)
Dec 16, 2016 74.08 75.28 73.79 74.32 6,030,134 +0.96(+1.31%)
Dec 15, 2016 72.39 74.43 72.15 73.36 2,006,909 +0.58(+0.80%)
Dec 14, 2016 73.56 73.56 72.51 72.78 2,195,517 -0.71(-0.97%)
Dec 13, 2016 73.21 74.01 72.79 73.49 1,853,321 +0.67(+0.92%)
Dec 12, 2016 71.18 72.92 70.89 72.82 1,617,899 +1.18(+1.64%)
Dec 09, 2016 71.01 72.27 70.66 71.65 1,784,215 +0.85(+1.19%)
Dec 08, 2016 68.27 71.22 68.13 70.80 1,655,045 +2.41(+3.52%)
Dec 07, 2016 68.25 68.66 67.71 68.40 2,046,837 +0.39(+0.58%)
Dec 06, 2016 68.25 69.01 67.60 68.00 2,228,466 -0.29(-0.43%)
Dec 05, 2016 68.63 68.74 67.31 68.30 2,318,477 -0.35(-0.51%)
Dec 02, 2016 69.89 70.16 68.00 68.65 2,983,673 +0.33(+0.48%)
Dec 01, 2016 70.25 70.43 67.41 68.32 32,085,882 -2.10(-2.98%)
Nov 30, 2016 72.14 72.70 69.74 70.42 8,683,478 -1.68(-2.32%)
Nov 29, 2016 70.90 73.32 70.67 72.09 1,953,569 +1.19(+1.68%)
Nov 28, 2016 70.43 71.59 70.43 70.90 1,224,927 +0.57(+0.81%)
Nov 25, 2016 69.76 70.77 69.47 70.33 397,970 +0.51(+0.74%)
Nov 23, 2016 69.82 69.82 69.82 0 -0.02(-0.03%)
Nov 22, 2016 68.64 69.91 68.59 69.84 917,370 +1.44(+2.11%)
Nov 21, 2016 68.57 69.14 68.20 68.40 658,955 -0.04(-0.06%)
Nov 18, 2016 68.90 69.40 68.04 68.44 522,415 -0.49(-0.71%)
Nov 17, 2016 69.51 70.15 68.71 68.93 507,274 -0.95(-1.36%)
Nov 16, 2016 69.12 70.05 68.70 69.88 728,438 +0.71(+1.03%)
Nov 15, 2016 71.38 71.80 68.85 69.17 831,825 -2.07(-2.91%)
Nov 14, 2016 70.09 71.51 68.91 71.24 914,864 +0.75(+1.06%)
Nov 11, 2016 70.40 71.85 70.40 70.50 906,813 +0.13(+0.19%)
Nov 10, 2016 71.77 72.42 69.05 70.36 1,172,910 -1.68(-2.34%)
Nov 09, 2016 72.80 72.96 71.46 72.05 1,183,843 -1.14(-1.55%)
Nov 08, 2016 72.17 73.55 71.86 73.18 809,681 +0.99(+1.37%)
Nov 07, 2016 73.18 73.32 71.86 72.19 1,457,836 -0.16(-0.22%)
Nov 04, 2016 71.99 72.70 71.47 72.35 973,354 +0.36(+0.50%)
Nov 03, 2016 71.20 72.34 70.71 71.99 839,031 +0.85(+1.20%)
Nov 02, 2016 70.94 72.02 70.91 71.14 1,098,714 +0.27(+0.38%)
Nov 01, 2016 71.10 71.50 70.20 70.87 804,316 -0.41(-0.57%)
Oct 31, 2016 69.49 71.47 69.49 71.28 1,240,232 +1.84(+2.66%)
Oct 28, 2016 69.74 70.73 68.45 69.43 1,728,354 +0.28(+0.41%)
Oct 27, 2016 71.06 71.06 68.76 69.15 948,006 -1.98(-2.79%)
Oct 26, 2016 71.06 71.36 70.12 71.13 626,819 -0.18(-0.26%)
Oct 25, 2016 70.80 71.56 70.50 71.32 387,424 +0.15(+0.21%)
Oct 24, 2016 71.92 71.92 70.73 71.17 512,973 +0.27(+0.38%)
Oct 21, 2016 70.33 71.02 70.00 70.90 545,775 +0.18(+0.26%)
Oct 20, 2016 71.12 71.79 70.35 70.72 973,532 +0.54(+0.77%)
Oct 19, 2016 70.41 70.70 69.94 70.18 800,485 -0.45(-0.64%)
Oct 18, 2016 70.14 70.74 69.60 70.63 920,909 +1.05(+1.50%)
Oct 17, 2016 69.06 69.86 68.47 69.59 1,366,622 +1.19(+1.74%)
Oct 14, 2016 68.41 68.73 67.62 68.40 969,964 +0.08(+0.12%)
Oct 13, 2016 66.87 68.93 66.85 68.31 1,468,007 +1.44(+2.16%)
Oct 12, 2016 65.68 66.93 65.58 66.87 586,806 +1.45(+2.22%)
Oct 11, 2016 66.15 66.28 65.35 65.42 985,179 -0.87(-1.31%)
Oct 10, 2016 65.58 66.57 65.58 66.28 596,762 +0.81(+1.24%)
Oct 07, 2016 66.25 67.08 64.73 65.47 1,639,467 -0.56(-0.84%)
Oct 06, 2016 66.41 66.93 65.33 66.02 1,041,886 -0.72(-1.08%)
Oct 05, 2016 69.19 69.36 66.24 66.75 1,195,731 -2.17(-3.15%)
Oct 04, 2016 69.97 69.97 68.38 68.92 902,555 -1.13(-1.62%)
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.