Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 68.87 69.39 67.26 67.40 5,289,662 -1.36(-1.97%)
Feb 26, 2016 69.15 69.46 68.55 68.75 885,288 -0.40(-0.57%)
Feb 25, 2016 68.75 69.41 68.69 69.15 713,261 +0.80(+1.17%)
Feb 24, 2016 68.49 68.49 67.17 68.35 1,577,032 -0.61(-0.89%)
Feb 23, 2016 69.25 70.30 68.67 68.96 1,176,973 -0.70(-1.01%)
Feb 22, 2016 68.86 70.05 68.86 69.67 616,608 +1.03(+1.50%)
Feb 19, 2016 68.00 69.09 66.96 68.64 831,393 +0.14(+0.21%)
Feb 18, 2016 66.89 68.71 66.29 68.50 1,078,990 +1.92(+2.88%)
Feb 17, 2016 66.32 67.34 65.50 66.58 835,644 +0.40(+0.60%)
Feb 16, 2016 64.70 66.41 64.06 66.18 1,088,635 +2.12(+3.31%)
Feb 12, 2016 64.16 64.06 64.06 64.06 1,005,956 +0.46(+0.73%)
Feb 11, 2016 63.73 64.35 62.89 63.60 785,130 -1.01(-1.57%)
Feb 10, 2016 64.07 65.25 63.62 64.61 1,200,821 +0.78(+1.22%)
Feb 09, 2016 62.79 64.56 62.69 63.83 841,917 +0.40(+0.64%)
Feb 08, 2016 64.00 64.44 62.13 63.42 885,356 -0.69(-1.08%)
Feb 05, 2016 65.42 66.56 63.88 64.11 1,305,325 -1.55(-2.36%)
Feb 04, 2016 67.79 69.19 64.53 65.66 2,209,279 -3.63(-5.23%)
Feb 03, 2016 69.55 70.58 68.21 69.29 1,242,234 +0.04(+0.06%)
Feb 02, 2016 70.20 70.65 69.07 69.25 1,017,934 -1.08(-1.53%)
Feb 01, 2016 69.84 70.77 69.57 70.33 953,000 +0.02(+0.03%)
Jan 29, 2016 69.58 70.42 69.58 70.30 1,255,868 +1.42(+2.06%)
Jan 28, 2016 69.40 70.02 68.31 68.89 658,093 -0.32(-0.47%)
Jan 27, 2016 70.94 70.94 68.69 69.21 925,047 -1.83(-2.57%)
Jan 26, 2016 69.57 71.09 69.33 71.04 947,399 +1.70(+2.45%)
Jan 25, 2016 68.56 69.64 68.11 69.34 907,676 +0.79(+1.15%)
Jan 22, 2016 67.68 68.90 66.68 68.55 905,923 +1.60(+2.40%)
Jan 21, 2016 67.40 68.02 66.54 66.95 867,938 -0.02(-0.03%)
Jan 20, 2016 67.71 68.07 65.71 66.97 1,328,865 -1.28(-1.88%)
Jan 19, 2016 68.03 68.89 67.45 68.25 735,183 +0.55(+0.81%)
Jan 15, 2016 65.98 67.70 67.70 67.70 1,292,477 +0.72(+1.07%)
Jan 14, 2016 66.89 67.59 66.41 66.98 1,057,806 +0.07(+0.10%)
Jan 13, 2016 67.24 68.20 66.56 66.92 727,294 -0.13(-0.19%)
Jan 12, 2016 67.49 67.49 66.47 67.04 661,759 -0.20(-0.30%)
Jan 11, 2016 67.17 68.22 66.49 67.24 941,269 +0.22(+0.33%)
Jan 08, 2016 67.67 68.07 66.90 67.02 774,856 -0.44(-0.65%)
Jan 07, 2016 66.55 67.95 66.20 67.46 940,013 +0.12(+0.18%)
Jan 06, 2016 67.13 67.84 66.84 67.34 622,220 -0.35(-0.52%)
Jan 05, 2016 66.85 67.82 66.62 67.69 694,195 +0.84(+1.26%)
Jan 04, 2016 67.13 67.29 66.22 66.85 760,313 -0.58(-0.86%)
Dec 31, 2015 68.36 67.43 67.43 67.43 679,163 -0.74(-1.09%)
Dec 30, 2015 68.71 68.91 68.13 68.17 467,638 -0.44(-0.64%)
Dec 29, 2015 68.20 68.88 68.00 68.61 434,819 +0.54(+0.80%)
Dec 28, 2015 67.61 68.08 67.30 68.07 405,918 +0.44(+0.65%)
Dec 24, 2015 67.44 67.63 67.63 67.63 237,027 +0.16(+0.23%)
Dec 23, 2015 67.47 67.68 66.84 67.47 385,865 +0.23(+0.34%)
Dec 22, 2015 67.53 67.85 67.17 67.24 440,991 +0.31(+0.47%)
Dec 21, 2015 67.37 67.45 66.30 66.93 631,262 +0.21(+0.31%)
Dec 18, 2015 66.87 67.27 66.36 66.72 985,474 -0.36(-0.54%)
Dec 17, 2015 67.96 68.45 66.94 67.09 697,930 -0.74(-1.09%)
Dec 16, 2015 66.37 68.05 65.39 67.83 524,225 +0.97(+1.45%)
Dec 15, 2015 66.96 67.33 66.42 66.86 687,829 +0.37(+0.56%)
Dec 14, 2015 65.29 66.52 65.09 66.49 723,773 +0.83(+1.27%)
Dec 11, 2015 64.79 66.02 64.69 65.65 1,175,874 +0.46(+0.71%)
Dec 10, 2015 65.18 65.64 64.75 65.19 624,721 +0.13(+0.21%)
Dec 09, 2015 65.16 65.64 64.31 65.06 385,527 -0.43(-0.66%)
Dec 08, 2015 65.53 66.07 65.10 65.49 423,172 -0.16(-0.25%)
Dec 07, 2015 66.06 66.14 65.36 65.65 379,881 -0.39(-0.60%)
Dec 04, 2015 64.48 66.19 64.48 66.05 322,193 +1.60(+2.48%)
Dec 03, 2015 65.54 65.86 64.39 64.45 559,151 -1.31(-1.99%)
Dec 02, 2015 66.55 67.03 65.57 65.76 409,279 -0.98(-1.47%)
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.