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 (%)
Feb 29, 2008 25.99 26.12 25.45 25.66 630,827 -0.42(-1.60%)
Feb 28, 2008 26.54 26.93 26.01 26.08 757,446 -0.81(-3.03%)
Feb 27, 2008 26.87 27.31 26.41 26.89 567,315 +0.02(+0.08%)
Feb 26, 2008 26.55 27.27 26.29 26.87 1,286,771 +0.15(+0.55%)
Feb 25, 2008 26.11 26.77 25.73 26.72 955,953 +0.64(+2.43%)
Feb 22, 2008 25.38 26.10 25.03 26.09 781,041 +0.61(+2.39%)
Feb 21, 2008 25.95 26.32 25.23 25.48 565,274 -0.28(-1.07%)
Feb 20, 2008 25.40 25.96 25.19 25.75 605,314 +0.30(+1.18%)
Feb 19, 2008 25.53 25.66 25.03 25.45 529,250 -0.12(-0.48%)
Feb 18, 2008 24.98 25.58 24.52 25.57 0 +0.00(+0.00%)
Feb 15, 2008 24.98 25.58 24.52 25.57 581,085 +0.51(+2.03%)
Feb 14, 2008 25.31 25.43 24.89 25.07 702,354 -0.24(-0.96%)
Feb 13, 2008 25.08 25.32 24.55 25.31 564,305 +0.52(+2.09%)
Feb 12, 2008 23.92 24.83 23.88 24.79 756,870 +0.92(+3.86%)
Feb 11, 2008 24.50 24.66 23.73 23.87 955,188 -0.70(-2.86%)
Feb 08, 2008 24.35 25.84 24.35 24.57 1,188,435 -0.81(-3.19%)
Feb 07, 2008 24.21 25.54 24.08 25.38 905,908 +0.99(+4.06%)
Feb 06, 2008 24.92 25.53 24.39 24.39 478,552 -0.52(-2.10%)
Feb 05, 2008 24.89 26.02 24.89 24.92 971,599 -0.63(-2.46%)
Feb 04, 2008 25.50 25.85 24.82 25.55 836,302 +0.38(+1.51%)
Feb 01, 2008 24.08 25.23 23.99 25.17 511,767 +0.93(+3.82%)
Jan 31, 2008 23.57 24.53 23.30 24.24 731,652 +0.14(+0.57%)
Jan 30, 2008 24.45 25.47 23.93 24.10 598,014 -0.50(-2.04%)
Jan 29, 2008 24.60 24.75 24.13 24.61 503,074 -0.02(-0.06%)
Jan 28, 2008 23.81 24.82 23.48 24.62 428,520 +0.81(+3.40%)
Jan 25, 2008 24.27 24.54 23.56 23.81 735,322 -0.01(-0.02%)
Jan 24, 2008 24.48 24.48 23.52 23.82 537,751 -0.60(-2.47%)
Jan 23, 2008 22.25 24.57 22.00 24.42 1,166,570 +1.88(+8.36%)
Jan 22, 2008 21.37 23.14 21.17 22.54 584,887 +0.62(+2.85%)
Jan 21, 2008 22.78 23.05 21.73 21.91 0 +0.00(+0.00%)
Jan 18, 2008 22.78 23.05 21.73 21.91 705,011 -0.49(-2.20%)
Jan 17, 2008 22.35 22.96 22.07 22.40 545,596 -0.05(-0.24%)
Jan 16, 2008 21.94 23.10 21.94 22.46 503,641 +0.57(+2.61%)
Jan 15, 2008 22.22 22.23 21.49 21.89 481,451 -0.47(-2.11%)
Jan 14, 2008 22.52 22.52 21.70 22.36 673,538 +0.20(+0.88%)
Jan 11, 2008 22.07 22.66 21.51 22.16 833,985 -0.12(-0.55%)
Jan 10, 2008 21.30 22.96 21.02 22.28 976,386 +0.64(+2.96%)
Jan 09, 2008 20.71 21.76 20.26 21.64 1,246,105 +0.90(+4.34%)
Jan 08, 2008 21.52 22.14 20.74 20.74 843,644 -0.62(-2.90%)
Jan 07, 2008 21.07 21.61 20.76 21.36 445,727 +0.35(+1.69%)
Jan 04, 2008 21.39 21.39 20.88 21.01 457,450 -0.62(-2.89%)
Jan 03, 2008 22.77 23.07 21.63 21.63 668,427 -1.13(-4.97%)
Jan 02, 2008 22.63 23.15 22.28 22.76 675,057 +0.14(+0.63%)
Jan 01, 2008 22.46 22.63 22.09 22.62 0 +0.00(+0.00%)
Dec 31, 2007 22.46 22.63 22.09 22.62 429,153 -0.05(-0.21%)
Dec 28, 2007 22.86 23.35 22.59 22.67 387,983 +0.04(+0.19%)
Dec 27, 2007 23.34 23.46 22.61 22.63 314,090 -0.80(-3.41%)
Dec 26, 2007 23.99 24.05 23.18 23.43 294,247 -0.78(-3.23%)
Dec 24, 2007 23.02 24.44 22.96 24.21 508,366 +1.48(+6.52%)
Dec 21, 2007 23.07 23.13 22.63 22.73 924,763 -0.07(-0.30%)
Dec 20, 2007 23.50 23.61 22.20 22.80 487,011 -0.45(-1.94%)
Dec 19, 2007 22.92 23.35 22.80 23.25 387,229 +0.24(+1.06%)
Dec 18, 2007 22.74 23.14 22.17 23.00 528,254 +0.24(+1.05%)
Dec 17, 2007 23.25 23.48 22.76 22.76 536,902 -0.67(-2.87%)
Dec 14, 2007 23.41 24.07 23.28 23.44 529,721 -0.35(-1.47%)
Dec 13, 2007 23.55 23.90 23.08 23.79 402,346 -0.05(-0.20%)
Dec 12, 2007 24.43 25.04 23.57 23.83 607,287 -0.11(-0.44%)
Dec 11, 2007 25.79 26.06 23.94 23.94 421,622 -1.80(-7.01%)
Dec 10, 2007 25.50 25.80 25.16 25.74 279,134 +0.30(+1.16%)
Dec 07, 2007 25.40 25.98 25.17 25.45 425,024 +0.07(+0.29%)
Dec 06, 2007 24.21 25.50 24.21 25.37 595,508 +1.07(+4.40%)
Dec 05, 2007 24.42 24.57 24.01 24.30 498,728 +0.43(+1.82%)
Dec 04, 2007 24.31 24.55 23.86 23.87 448,647 -0.71(-2.88%)
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.