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 (%)
Sep 28, 2007 26.70 26.70 26.08 26.38 550,320 -0.32(-1.21%)
Sep 27, 2007 26.92 27.29 26.58 26.70 339,792 -0.15(-0.57%)
Sep 26, 2007 26.85 26.99 26.63 26.85 214,118 +0.07(+0.26%)
Sep 25, 2007 27.16 27.16 26.65 26.79 244,166 -0.58(-2.11%)
Sep 24, 2007 27.31 27.56 27.02 27.36 266,656 +0.11(+0.41%)
Sep 21, 2007 27.80 27.98 27.25 27.25 435,607 -0.47(-1.70%)
Sep 20, 2007 28.37 28.62 27.66 27.72 285,365 -0.67(-2.35%)
Sep 19, 2007 27.42 28.47 27.42 28.39 456,395 +0.98(+3.57%)
Sep 18, 2007 26.36 27.41 26.02 27.41 411,039 +1.23(+4.71%)
Sep 17, 2007 26.28 26.44 25.96 26.18 277,806 -0.16(-0.62%)
Sep 14, 2007 25.98 26.38 25.70 26.34 195,031 +0.03(+0.10%)
Sep 13, 2007 25.91 26.48 25.75 26.31 219,977 +0.48(+1.84%)
Sep 12, 2007 25.72 26.16 25.53 25.84 234,717 +0.07(+0.29%)
Sep 11, 2007 25.18 25.76 25.13 25.76 306,342 +0.67(+2.66%)
Sep 10, 2007 25.54 25.64 25.08 25.10 475,672 -0.33(-1.29%)
Sep 07, 2007 25.60 25.73 25.26 25.43 263,821 -0.53(-2.04%)
Sep 06, 2007 26.02 26.23 25.68 25.95 240,198 -0.07(-0.26%)
Sep 05, 2007 26.34 26.38 25.86 26.02 361,714 -0.53(-1.99%)
Sep 04, 2007 26.24 26.85 26.06 26.55 285,176 +0.31(+1.19%)
Aug 31, 2007 25.98 26.57 25.76 26.24 477,939 +0.58(+2.27%)
Aug 30, 2007 25.43 25.79 25.02 25.66 373,620 +0.24(+0.96%)
Aug 29, 2007 24.65 25.47 24.57 25.41 521,406 +1.22(+5.03%)
Aug 28, 2007 24.83 24.83 24.20 24.20 320,138 -0.69(-2.76%)
Aug 27, 2007 25.64 25.74 24.89 24.89 428,048 -0.86(-3.33%)
Aug 24, 2007 26.30 26.30 25.25 25.74 441,277 -0.57(-2.17%)
Aug 23, 2007 26.35 26.84 26.06 26.31 870,270 +0.07(+0.28%)
Aug 22, 2007 26.40 26.76 26.18 26.24 955,690 -0.15(-0.56%)
Aug 21, 2007 25.53 26.43 25.39 26.39 336,769 +0.77(+2.99%)
Aug 20, 2007 25.27 25.82 24.80 25.62 501,562 +0.52(+2.09%)
Aug 17, 2007 25.73 25.98 24.80 25.10 1,049,426 +0.47(+1.89%)
Aug 16, 2007 22.83 24.82 22.83 24.63 910,523 +1.35(+5.80%)
Aug 15, 2007 23.67 24.83 23.27 23.28 556,746 -0.39(-1.63%)
Aug 14, 2007 24.53 24.75 23.67 23.67 569,030 -0.99(-4.01%)
Aug 13, 2007 25.23 25.93 24.57 24.66 421,622 -0.57(-2.27%)
Aug 10, 2007 25.07 26.21 23.38 25.23 634,418 -0.62(-2.40%)
Aug 09, 2007 23.74 26.37 23.74 25.85 867,057 +0.05(+0.18%)
Aug 08, 2007 25.38 26.34 24.91 25.80 908,444 +0.75(+2.98%)
Aug 07, 2007 24.40 25.28 24.28 25.06 787,306 +0.65(+2.67%)
Aug 06, 2007 23.59 24.45 22.96 24.40 617,409 +0.22(+0.92%)
Aug 03, 2007 24.14 24.59 24.02 24.18 746,296 -0.41(-1.66%)
Aug 02, 2007 24.21 24.80 24.21 24.59 391,574 +0.15(+0.61%)
Aug 01, 2007 23.86 24.63 23.31 24.44 752,911 +0.56(+2.35%)
Jul 31, 2007 24.02 24.35 23.81 23.88 888,412 +0.17(+0.74%)
Jul 30, 2007 23.90 24.04 23.34 23.71 463,010 -0.20(-0.82%)
Jul 27, 2007 24.54 24.90 23.83 23.90 531,233 -0.77(-3.11%)
Jul 26, 2007 24.99 25.05 24.23 24.67 591,318 -0.78(-3.08%)
Jul 25, 2007 25.82 25.92 24.95 25.45 503,263 -0.23(-0.89%)
Jul 24, 2007 26.21 26.56 25.41 25.68 486,822 -0.86(-3.23%)
Jul 23, 2007 27.77 27.77 26.54 26.54 472,648 -0.79(-2.90%)
Jul 20, 2007 28.15 28.15 27.12 27.33 427,670 -0.88(-3.11%)
Jul 19, 2007 28.33 28.45 28.09 28.21 237,930 +0.12(+0.43%)
Jul 18, 2007 28.29 28.46 27.57 28.09 461,309 -0.43(-1.50%)
Jul 17, 2007 28.89 29.01 28.45 28.52 352,454 -0.32(-1.12%)
Jul 16, 2007 29.08 29.35 28.80 28.84 265,144 -0.26(-0.91%)
Jul 13, 2007 29.10 29.11 28.74 29.10 319,004 +0.00(+0.00%)
Jul 12, 2007 28.89 29.17 28.47 29.10 564,494 -0.03(-0.09%)
Jul 11, 2007 28.95 29.25 28.72 29.13 472,459 +0.01(+0.02%)
Jul 10, 2007 29.29 29.46 29.00 29.12 612,874 -0.38(-1.27%)
Jul 09, 2007 29.42 29.57 29.24 29.50 423,323 +0.06(+0.22%)
Jul 06, 2007 29.43 29.63 29.24 29.44 281,396 -0.06(-0.22%)
Jul 05, 2007 28.96 29.56 28.91 29.50 497,405 +0.64(+2.22%)
Jul 03, 2007 28.71 28.96 28.57 28.86 312,768 +0.24(+0.85%)
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.