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 (%)
Mar 30, 2012 42.11 42.68 41.97 42.63 1,008,791 +0.79(+1.90%)
Mar 29, 2012 41.38 41.95 41.18 41.83 299,447 +0.17(+0.41%)
Mar 28, 2012 41.70 41.78 41.37 41.66 295,464 +0.08(+0.20%)
Mar 27, 2012 41.77 41.87 41.57 41.58 386,799 -0.10(-0.23%)
Mar 26, 2012 41.53 41.69 41.33 41.67 298,328 +0.64(+1.55%)
Mar 23, 2012 41.00 41.18 40.64 41.04 381,610 +0.29(+0.70%)
Mar 22, 2012 41.02 41.02 40.62 40.75 547,436 -0.48(-1.17%)
Mar 21, 2012 41.78 41.78 41.21 41.23 278,118 -0.39(-0.95%)
Mar 20, 2012 41.55 41.83 41.47 41.63 321,566 -0.19(-0.46%)
Mar 19, 2012 41.18 41.83 40.99 41.82 496,087 +0.67(+1.62%)
Mar 16, 2012 41.11 41.30 40.95 41.15 1,109,676 +0.08(+0.19%)
Mar 15, 2012 41.35 41.43 40.86 41.08 330,343 -0.17(-0.40%)
Mar 14, 2012 41.41 41.65 41.09 41.24 417,738 -0.11(-0.26%)
Mar 13, 2012 41.18 41.37 40.87 41.35 657,941 +0.40(+0.98%)
Mar 12, 2012 41.02 41.09 40.85 40.95 388,160 -0.06(-0.16%)
Mar 09, 2012 40.22 41.21 40.05 41.01 870,051 +0.88(+2.20%)
Mar 08, 2012 40.30 40.33 39.96 40.13 488,338 -0.11(-0.27%)
Mar 07, 2012 40.24 40.32 39.82 40.24 604,193 +0.11(+0.27%)
Mar 06, 2012 40.02 40.36 39.89 40.13 643,325 -0.16(-0.39%)
Mar 05, 2012 39.54 40.45 39.48 40.29 659,718 +0.65(+1.64%)
Mar 02, 2012 39.92 39.94 39.49 39.64 763,260 -0.28(-0.70%)
Mar 01, 2012 39.78 40.04 39.73 39.92 493,842 +0.25(+0.64%)
Feb 29, 2012 39.82 40.06 39.47 39.66 971,851 -0.17(-0.43%)
Feb 28, 2012 40.22 40.37 39.64 39.84 1,815,128 -0.55(-1.35%)
Feb 27, 2012 40.03 40.40 39.40 40.38 428,577 +0.24(+0.59%)
Feb 24, 2012 40.08 40.24 39.74 40.15 243,691 +0.11(+0.29%)
Feb 23, 2012 39.45 40.04 39.28 40.03 363,530 +0.65(+1.65%)
Feb 22, 2012 39.62 39.77 39.38 39.38 282,344 -0.27(-0.69%)
Feb 21, 2012 40.20 40.23 39.50 39.66 439,442 -0.47(-1.17%)
Feb 17, 2012 40.10 40.25 39.90 40.13 209,853 +0.11(+0.27%)
Feb 16, 2012 39.75 40.16 39.59 40.02 484,132 +0.46(+1.17%)
Feb 15, 2012 39.96 40.04 39.49 39.56 873,559 -0.26(-0.65%)
Feb 14, 2012 40.73 40.78 39.62 39.82 911,424 -0.94(-2.31%)
Feb 13, 2012 41.25 41.49 40.71 40.76 622,608 -0.20(-0.48%)
Feb 10, 2012 40.74 41.49 40.72 40.95 758,101 -0.04(-0.09%)
Feb 09, 2012 40.99 41.22 40.06 40.99 2,662,626 +0.01(+0.02%)
Feb 08, 2012 41.09 41.29 40.52 40.99 347,692 +0.01(+0.02%)
Feb 07, 2012 41.06 41.59 40.66 40.98 536,083 +0.18(+0.45%)
Feb 06, 2012 41.00 41.06 40.65 40.80 496,921 -0.18(-0.45%)
Feb 03, 2012 40.79 41.74 37.14 40.98 837,835 +0.19(+0.47%)
Feb 02, 2012 41.04 41.18 40.62 40.79 635,652 -0.30(-0.73%)
Feb 01, 2012 41.07 41.17 40.74 41.09 756,134 +0.44(+1.08%)
Jan 31, 2012 40.69 40.85 40.36 40.65 503,956 +0.18(+0.46%)
Jan 30, 2012 40.35 40.69 40.25 40.47 455,235 -0.27(-0.67%)
Jan 27, 2012 40.34 40.83 40.26 40.74 340,314 +0.22(+0.55%)
Jan 26, 2012 40.06 40.55 39.83 40.52 418,403 +0.67(+1.68%)
Jan 25, 2012 39.22 40.04 39.22 39.85 372,655 +0.55(+1.39%)
Jan 24, 2012 39.10 39.45 38.93 39.30 492,639 +0.01(+0.02%)
Jan 23, 2012 38.75 39.34 38.60 39.30 614,370 +0.53(+1.38%)
Jan 20, 2012 38.30 38.79 38.09 38.76 704,601 +0.51(+1.33%)
Jan 19, 2012 37.63 38.39 37.63 38.25 653,380 +0.60(+1.59%)
Jan 18, 2012 37.43 37.82 37.43 37.65 588,391 +0.20(+0.54%)
Jan 17, 2012 37.51 37.83 37.30 37.45 477,351 +0.25(+0.68%)
Jan 13, 2012 37.18 37.38 36.86 37.20 1,294,648 -0.20(-0.53%)
Jan 12, 2012 38.70 38.70 37.36 37.39 674,869 -1.23(-3.19%)
Jan 11, 2012 38.52 38.76 38.29 38.63 545,296 +0.14(+0.36%)
Jan 10, 2012 38.85 39.07 38.16 38.49 711,560 -0.08(-0.21%)
Jan 09, 2012 39.44 39.46 38.53 38.57 488,550 -0.90(-2.28%)
Jan 06, 2012 39.66 39.83 39.26 39.47 363,282 -0.20(-0.51%)
Jan 05, 2012 38.98 39.75 38.96 39.67 542,821 +0.59(+1.50%)
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.