Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 84.67 85.57 84.57 85.57 671,781 +0.71(+0.84%)
Sep 28, 2017 84.83 85.13 84.47 84.86 524,162 -0.05(-0.06%)
Sep 27, 2017 85.43 85.71 84.80 84.91 568,432 -0.85(-0.99%)
Sep 26, 2017 85.55 86.07 85.48 85.75 642,501 +0.16(+0.19%)
Sep 25, 2017 85.87 86.13 85.54 85.59 557,512 -0.20(-0.23%)
Sep 22, 2017 85.99 86.25 85.53 85.79 949,409 -0.09(-0.10%)
Sep 21, 2017 85.83 86.31 85.76 85.88 862,489 -0.02(-0.03%)
Sep 20, 2017 86.16 86.49 85.52 85.91 912,115 -0.32(-0.37%)
Sep 19, 2017 86.69 86.80 85.69 86.23 1,202,945 -0.45(-0.52%)
Sep 18, 2017 86.69 87.00 86.32 86.67 941,275 +0.03(+0.04%)
Sep 15, 2017 85.83 86.64 85.48 86.64 1,763,965 +0.97(+1.13%)
Sep 14, 2017 84.90 85.85 84.36 85.67 507,357 +0.61(+0.72%)
Sep 13, 2017 85.59 85.61 84.78 85.07 565,110 -0.65(-0.76%)
Sep 12, 2017 87.16 87.17 85.31 85.71 634,535 -1.64(-1.88%)
Sep 11, 2017 86.60 87.47 86.31 87.36 718,651 +0.94(+1.08%)
Sep 08, 2017 85.91 86.82 85.59 86.42 1,056,222 +0.73(+0.85%)
Sep 07, 2017 85.28 86.04 85.23 85.69 697,843 +0.53(+0.62%)
Sep 06, 2017 85.56 84.94 85.16 642,193 -0.10(-0.11%)
Sep 05, 2017 85.02 85.57 84.47 85.26 679,157 +0.22(+0.25%)
Sep 01, 2017 85.37 85.83 85.03 85.04 388,470 -0.19(-0.23%)
Aug 31, 2017 85.50 85.86 85.10 85.23 625,796 -0.13(-0.15%)
Aug 30, 2017 84.59 85.36 84.15 85.36 409,107 +0.67(+0.79%)
Aug 29, 2017 85.06 85.75 84.46 84.69 565,948 -0.44(-0.52%)
Aug 28, 2017 85.74 85.82 84.31 85.13 660,896 -0.61(-0.71%)
Aug 25, 2017 86.11 86.56 85.60 85.74 468,021 -0.30(-0.35%)
Aug 24, 2017 86.27 86.68 85.96 86.04 703,830 -0.12(-0.14%)
Aug 23, 2017 85.48 86.43 85.48 86.16 388,881 +0.58(+0.68%)
Aug 22, 2017 86.03 86.27 85.05 85.58 515,114 -0.45(-0.52%)
Aug 21, 2017 84.75 86.27 84.50 86.03 625,959 +1.35(+1.59%)
Aug 18, 2017 84.99 84.99 84.27 84.68 634,051 -0.60(-0.70%)
Aug 17, 2017 85.31 85.76 85.05 85.28 589,657 -0.14(-0.16%)
Aug 16, 2017 85.99 86.30 85.27 85.42 738,559 -0.33(-0.38%)
Aug 15, 2017 84.92 85.82 84.10 85.75 845,758 +0.72(+0.85%)
Aug 14, 2017 83.64 85.15 83.37 85.03 627,525 +1.75(+2.10%)
Aug 11, 2017 83.90 83.90 83.11 83.28 490,445 -0.37(-0.44%)
Aug 10, 2017 83.98 84.28 83.62 83.65 494,656 -0.49(-0.58%)
Aug 09, 2017 83.55 84.28 83.38 84.14 682,198 +0.58(+0.70%)
Aug 08, 2017 83.20 83.58 82.99 83.55 607,173 +0.27(+0.33%)
Aug 07, 2017 83.44 82.65 83.28 467,345 +0.21(+0.25%)
Aug 04, 2017 83.22 83.78 82.96 83.07 498,335 -0.14(-0.17%)
Aug 03, 2017 83.15 83.71 82.39 83.22 511,675 +0.07(+0.09%)
Aug 02, 2017 82.95 83.27 82.62 83.14 585,985 -0.02(-0.03%)
Aug 01, 2017 83.10 83.55 82.75 83.17 574,716 +0.28(+0.34%)
Jul 31, 2017 83.06 83.18 82.53 82.89 1,047,406 -0.14(-0.17%)
Jul 28, 2017 82.46 83.78 82.39 83.03 873,866 +0.65(+0.79%)
Jul 27, 2017 81.05 82.84 79.31 82.38 1,209,947 +0.53(+0.65%)
Jul 26, 2017 81.18 81.97 80.97 81.86 519,695 +0.66(+0.82%)
Jul 25, 2017 81.88 81.88 80.53 81.19 734,861 -0.56(-0.69%)
Jul 24, 2017 81.25 81.94 80.88 81.75 1,005,426 +0.74(+0.91%)
Jul 21, 2017 80.84 81.19 80.49 81.01 1,126,236 +0.14(+0.18%)
Jul 20, 2017 81.77 80.81 80.87 866,375 -0.23(-0.29%)
Jul 19, 2017 80.86 81.31 80.76 81.10 978,436 +0.30(+0.38%)
Jul 18, 2017 81.05 81.31 80.51 80.80 1,085,437 -0.26(-0.32%)
Jul 17, 2017 80.43 81.32 80.19 81.05 832,113 +0.66(+0.83%)
Jul 14, 2017 80.11 80.73 80.01 80.39 713,715 +0.54(+0.67%)
Jul 13, 2017 80.03 80.11 79.39 79.85 712,907 -0.07(-0.09%)
Jul 12, 2017 79.77 80.28 79.50 79.93 1,168,772 +0.89(+1.12%)
Jul 11, 2017 79.94 79.95 78.79 79.04 1,081,308 -0.83(-1.03%)
Jul 10, 2017 81.24 81.24 79.79 79.86 860,526 -1.38(-1.70%)
Jul 07, 2017 80.68 81.61 80.39 81.24 859,445 +0.65(+0.81%)
Jul 06, 2017 82.70 83.31 80.58 80.59 1,182,289 -2.99(-3.58%)
Jul 05, 2017 84.05 84.30 83.01 83.58 948,857 -0.46(-0.55%)
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.