Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 20.53 20.64 20.37 20.61 149,864 +0.08(+0.39%)
Sep 29, 2004 20.31 20.54 20.21 20.53 127,941 +0.19(+0.91%)
Sep 28, 2004 20.19 20.35 20.12 20.35 58,962 +0.19(+0.92%)
Sep 27, 2004 20.31 20.32 20.09 20.16 82,585 -0.15(-0.73%)
Sep 24, 2004 20.48 20.48 20.27 20.31 61,986 -0.12(-0.57%)
Sep 23, 2004 20.53 20.56 20.34 20.43 90,523 -0.06(-0.31%)
Sep 22, 2004 21.11 21.11 20.48 20.49 96,003 -0.62(-2.96%)
Sep 21, 2004 20.97 21.11 20.88 21.11 67,845 +0.21(+0.99%)
Sep 20, 2004 21.17 21.17 20.91 20.91 269,301 -0.26(-1.22%)
Sep 17, 2004 21.38 21.38 21.09 21.17 251,159 -0.11(-0.50%)
Sep 16, 2004 20.73 21.34 20.73 21.27 130,776 +0.52(+2.50%)
Sep 15, 2004 20.53 20.85 20.53 20.75 66,522 +0.18(+0.87%)
Sep 14, 2004 21.05 21.05 20.57 20.57 144,383 -0.44(-2.11%)
Sep 13, 2004 21.22 21.22 20.97 21.02 59,907 -0.21(-1.00%)
Sep 10, 2004 21.35 21.36 21.03 21.23 77,672 -0.15(-0.72%)
Sep 09, 2004 21.54 21.54 21.27 21.38 84,475 -0.08(-0.37%)
Sep 08, 2004 21.59 21.64 21.36 21.46 183,692 -0.16(-0.73%)
Sep 07, 2004 21.32 21.64 21.32 21.62 151,375 +0.30(+1.39%)
Sep 03, 2004 21.22 21.45 21.22 21.32 128,886 +0.12(+0.57%)
Sep 02, 2004 21.03 21.23 20.85 21.20 81,074 +0.22(+1.06%)
Sep 01, 2004 20.76 20.98 20.72 20.98 100,917 +0.00(+0.00%)
Aug 31, 2004 20.85 20.98 20.82 20.98 108,476 +0.13(+0.63%)
Aug 30, 2004 20.85 20.90 20.83 20.85 52,159 +0.00(+0.00%)
Aug 27, 2004 20.85 20.88 20.75 20.85 52,159 +0.03(+0.13%)
Aug 26, 2004 20.80 20.85 20.70 20.82 114,335 +0.02(+0.10%)
Aug 25, 2004 20.45 20.92 20.45 20.80 157,990 +0.31(+1.50%)
Aug 24, 2004 20.37 20.50 20.32 20.49 148,730 +0.13(+0.62%)
Aug 23, 2004 20.43 20.50 20.29 20.37 92,035 -0.06(-0.28%)
Aug 20, 2004 19.90 20.43 19.90 20.43 135,879 +0.63(+3.21%)
Aug 19, 2004 20.15 20.15 19.79 19.79 69,546 -0.36(-1.79%)
Aug 18, 2004 19.72 20.16 19.72 20.15 100,917 +0.13(+0.63%)
Aug 17, 2004 19.84 20.02 19.82 20.02 85,420 +0.23(+1.18%)
Aug 16, 2004 19.39 19.79 19.39 19.79 51,025 +0.47(+2.44%)
Aug 13, 2004 19.34 19.46 19.27 19.32 60,096 +0.03(+0.16%)
Aug 12, 2004 19.29 19.42 19.21 19.29 133,233 -0.01(-0.05%)
Aug 11, 2004 19.32 19.44 19.29 19.30 84,286 -0.03(-0.14%)
Aug 10, 2004 19.13 19.38 19.13 19.32 64,254 +0.17(+0.88%)
Aug 09, 2004 19.11 19.21 19.01 19.16 117,358 +0.08(+0.42%)
Aug 06, 2004 19.13 19.40 18.89 19.08 97,326 -0.05(-0.28%)
Aug 05, 2004 19.63 19.68 19.13 19.13 101,673 -0.56(-2.82%)
Aug 04, 2004 19.47 19.69 19.35 19.68 73,136 +0.13(+0.68%)
Aug 03, 2004 19.57 19.63 19.34 19.55 69,357 -0.02(-0.11%)
Aug 02, 2004 18.98 19.57 18.94 19.57 81,074 +0.60(+3.18%)
Jul 30, 2004 19.01 19.16 18.91 18.97 58,773 +0.00(+0.00%)
Jul 29, 2004 19.00 19.16 18.91 18.97 54,616 +0.02(+0.11%)
Jul 28, 2004 18.84 19.14 18.59 18.95 97,515 +0.10(+0.53%)
Jul 27, 2004 18.93 19.09 18.81 18.85 108,098 -0.05(-0.28%)
Jul 26, 2004 19.16 19.17 18.86 18.90 107,531 -0.24(-1.24%)
Jul 23, 2004 19.65 19.65 19.14 19.14 136,446 -0.50(-2.56%)
Jul 22, 2004 20.22 20.22 19.64 19.64 71,813 -0.58(-2.85%)
Jul 21, 2004 20.24 20.37 20.19 20.22 140,414 -0.29(-1.39%)
Jul 20, 2004 20.21 20.50 20.16 20.50 147,218 +0.34(+1.71%)
Jul 19, 2004 20.06 20.19 20.00 20.16 159,502 +0.12(+0.58%)
Jul 16, 2004 20.05 20.13 19.98 20.04 112,067 -0.01(-0.05%)
Jul 15, 2004 20.04 20.08 20.00 20.05 110,744 +0.03(+0.13%)
Jul 14, 2004 20.11 20.25 20.00 20.03 239,442 -0.08(-0.39%)
Jul 13, 2004 20.32 20.45 20.07 20.11 52,726 -0.21(-1.04%)
Jul 12, 2004 20.27 20.44 20.03 20.32 81,451 +0.09(+0.44%)
Jul 09, 2004 20.00 20.24 19.88 20.23 70,490 +0.23(+1.14%)
Jul 08, 2004 20.37 20.50 20.00 20.00 108,287 -0.45(-2.20%)
Jul 07, 2004 20.24 20.47 20.20 20.45 102,240 +0.27(+1.34%)
Jul 06, 2004 20.29 20.31 20.05 20.18 120,760 -0.08(-0.42%)
Jul 02, 2004 19.99 20.28 19.98 20.27 175,943 +0.33(+1.65%)
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.