Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 25.46 25.46 24.53 24.58 604,558 -0.97(-3.81%)
Nov 30, 2007 25.56 26.01 25.32 25.55 814,519 +0.44(+1.77%)
Nov 29, 2007 24.94 25.33 24.64 25.11 320,327 +0.07(+0.27%)
Nov 28, 2007 24.89 25.46 24.64 25.04 700,562 +0.61(+2.51%)
Nov 27, 2007 24.16 24.50 23.65 24.43 740,863 +0.39(+1.61%)
Nov 26, 2007 25.79 25.79 24.04 24.04 504,365 -1.84(-7.10%)
Nov 23, 2007 25.77 26.08 25.53 25.88 142,493 +0.42(+1.66%)
Nov 21, 2007 25.13 25.63 24.87 25.45 479,451 -0.06(-0.25%)
Nov 20, 2007 25.78 26.29 24.78 25.52 444,111 -0.19(-0.72%)
Nov 19, 2007 25.92 26.43 25.70 25.70 427,443 -0.55(-2.10%)
Nov 16, 2007 26.88 26.92 26.09 26.25 843,436 -0.52(-1.94%)
Nov 15, 2007 26.40 26.77 25.97 26.77 520,429 +0.19(+0.70%)
Nov 14, 2007 27.49 27.63 26.37 26.58 420,677 -0.67(-2.45%)
Nov 13, 2007 26.12 27.38 26.12 27.25 648,970 +1.43(+5.55%)
Nov 12, 2007 25.35 26.31 25.18 25.82 577,912 +0.50(+1.99%)
Nov 09, 2007 24.68 25.62 24.49 25.31 588,873 +0.36(+1.44%)
Nov 08, 2007 24.76 25.11 24.43 24.95 422,378 +0.19(+0.77%)
Nov 07, 2007 25.45 25.68 24.73 24.76 566,951 -1.06(-4.12%)
Nov 06, 2007 25.31 25.85 24.92 25.83 470,947 +0.64(+2.52%)
Nov 05, 2007 25.29 25.64 24.93 25.19 868,947 -0.60(-2.32%)
Nov 02, 2007 26.46 27.12 25.54 25.79 1,282,821 +0.21(+0.81%)
Nov 01, 2007 26.99 27.19 25.58 25.58 546,540 -1.93(-7.02%)
Oct 31, 2007 27.63 27.98 27.21 27.52 734,201 +0.15(+0.56%)
Oct 30, 2007 27.20 27.60 27.00 27.36 549,186 +0.15(+0.56%)
Oct 29, 2007 28.05 28.16 27.16 27.21 491,546 -0.81(-2.91%)
Oct 26, 2007 27.72 28.02 27.37 28.02 455,450 +0.58(+2.12%)
Oct 25, 2007 27.26 27.56 26.83 27.44 705,854 +0.32(+1.19%)
Oct 24, 2007 27.15 27.25 26.57 27.12 378,345 -0.24(-0.87%)
Oct 23, 2007 27.18 27.36 26.79 27.36 341,682 +0.52(+1.93%)
Oct 22, 2007 25.92 27.23 25.92 26.84 549,564 +0.54(+2.05%)
Oct 19, 2007 27.01 27.01 26.30 26.30 864,600 -0.75(-2.78%)
Oct 18, 2007 26.77 27.17 26.48 27.05 400,078 +0.28(+1.03%)
Oct 17, 2007 27.17 27.17 25.74 26.77 407,259 -0.23(-0.86%)
Oct 16, 2007 27.90 27.90 27.01 27.01 281,774 -0.91(-3.26%)
Oct 15, 2007 28.64 28.77 27.59 27.92 490,412 -0.80(-2.80%)
Oct 12, 2007 28.62 28.86 28.52 28.72 529,721 +0.11(+0.37%)
Oct 11, 2007 28.80 28.86 28.32 28.62 596,999 -0.26(-0.92%)
Oct 10, 2007 28.25 28.89 27.99 28.88 813,574 +0.70(+2.48%)
Oct 09, 2007 28.17 28.22 27.86 28.18 389,873 +0.17(+0.60%)
Oct 08, 2007 28.37 28.37 27.96 28.01 320,705 -0.52(-1.82%)
Oct 05, 2007 27.78 28.53 27.70 28.53 363,793 +0.97(+3.53%)
Oct 04, 2007 27.44 27.61 26.99 27.56 209,204 +0.27(+0.99%)
Oct 03, 2007 27.19 27.61 27.19 27.29 786,172 -0.01(-0.04%)
Oct 02, 2007 26.87 27.38 26.87 27.30 419,165 +0.51(+1.92%)
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.