Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 26.09 27.14 25.79 26.82 661,198 +0.15(+0.57%)
Jan 30, 2008 27.05 28.18 26.48 26.67 540,428 -0.56(-2.04%)
Jan 29, 2008 27.22 27.39 26.70 27.23 454,631 -0.02(-0.06%)
Jan 28, 2008 26.35 27.47 25.99 27.24 387,256 +0.90(+3.40%)
Jan 25, 2008 26.85 27.16 26.07 26.35 664,514 -0.01(-0.02%)
Jan 24, 2008 27.09 27.09 26.02 26.35 485,968 -0.67(-2.47%)
Jan 23, 2008 24.62 27.19 24.35 27.02 1,054,235 +2.08(+8.36%)
Jan 22, 2008 23.64 25.61 23.42 24.94 528,565 +0.69(+2.85%)
Jan 21, 2008 25.21 25.51 24.04 24.25 0 +0.00(+0.00%)
Jan 18, 2008 25.21 25.51 24.04 24.25 637,122 -0.54(-2.20%)
Jan 17, 2008 24.73 25.41 24.42 24.79 493,057 -0.06(-0.24%)
Jan 16, 2008 24.28 25.56 24.28 24.85 455,143 +0.63(+2.61%)
Jan 15, 2008 24.59 24.60 23.78 24.22 435,089 -0.52(-2.11%)
Jan 14, 2008 24.92 24.92 24.01 24.74 608,679 +0.22(+0.88%)
Jan 11, 2008 24.42 25.07 23.80 24.52 753,676 -0.13(-0.55%)
Jan 10, 2008 23.57 25.41 23.26 24.66 882,365 +0.71(+2.96%)
Jan 09, 2008 22.92 24.08 22.41 23.95 1,126,112 +1.00(+4.34%)
Jan 08, 2008 23.81 24.50 22.95 22.95 762,405 -0.68(-2.90%)
Jan 07, 2008 23.32 23.91 22.97 23.64 402,806 +0.39(+1.69%)
Jan 04, 2008 23.67 23.67 23.11 23.25 413,400 -0.69(-2.89%)
Jan 03, 2008 25.20 25.52 23.94 23.94 604,061 -1.25(-4.97%)
Jan 02, 2008 25.04 25.62 24.66 25.19 610,052 +0.16(+0.63%)
Jan 01, 2008 24.85 25.04 24.45 25.03 0 +0.00(+0.00%)
Dec 31, 2007 24.85 25.04 24.45 25.03 387,828 -0.05(-0.21%)
Dec 28, 2007 25.29 25.84 25.00 25.08 350,622 +0.05(+0.19%)
Dec 27, 2007 25.82 25.96 25.01 25.04 283,845 -0.88(-3.41%)
Dec 26, 2007 26.55 26.61 25.65 25.92 265,913 -0.87(-3.24%)
Dec 24, 2007 25.47 27.05 25.41 26.79 459,413 +1.64(+6.52%)
Dec 21, 2007 25.53 25.59 25.04 25.15 835,713 -0.08(-0.30%)
Dec 20, 2007 26.01 26.12 24.56 25.22 440,114 -0.50(-1.93%)
Dec 19, 2007 25.36 25.84 25.22 25.72 349,941 +0.27(+1.06%)
Dec 18, 2007 25.16 25.61 24.53 25.45 477,386 +0.26(+1.05%)
Dec 17, 2007 25.72 25.98 25.19 25.19 485,201 -0.74(-2.87%)
Dec 14, 2007 25.91 26.63 25.76 25.93 478,711 -0.39(-1.47%)
Dec 13, 2007 26.06 26.44 25.54 26.32 363,602 -0.05(-0.20%)
Dec 12, 2007 27.03 27.71 26.09 26.37 548,809 -0.12(-0.44%)
Dec 11, 2007 28.54 28.83 26.49 26.49 381,022 -2.00(-7.01%)
Dec 10, 2007 28.22 28.54 27.84 28.49 252,255 +0.33(+1.16%)
Dec 07, 2007 28.11 28.75 27.85 28.16 384,096 +0.08(+0.29%)
Dec 06, 2007 26.79 28.22 26.79 28.08 538,164 +1.18(+4.40%)
Dec 05, 2007 27.02 27.19 26.57 26.89 450,703 +0.48(+1.82%)
Dec 04, 2007 26.91 27.16 26.41 26.41 405,444 -0.78(-2.88%)
Dec 03, 2007 28.17 28.17 27.14 27.20 546,343 -1.08(-3.81%)
Nov 30, 2007 28.28 28.78 28.02 28.28 736,085 +0.49(+1.77%)
Nov 29, 2007 27.60 28.03 27.26 27.78 289,481 +0.08(+0.27%)
Nov 28, 2007 27.54 28.18 27.26 27.71 633,102 +0.68(+2.51%)
Nov 27, 2007 26.74 27.11 26.17 27.03 669,522 +0.43(+1.61%)
Nov 26, 2007 28.54 28.54 26.60 26.60 455,797 -2.03(-7.10%)
Nov 23, 2007 28.52 28.86 28.25 28.63 128,772 +0.47(+1.66%)
Nov 21, 2007 27.81 28.36 27.52 28.16 433,283 -0.07(-0.25%)
Nov 20, 2007 28.53 29.09 27.42 28.23 401,346 -0.20(-0.72%)
Nov 19, 2007 28.68 29.24 28.43 28.44 386,282 -0.61(-2.10%)
Nov 16, 2007 29.74 29.79 28.87 29.05 762,217 -0.57(-1.94%)
Nov 15, 2007 29.22 29.62 28.73 29.62 470,314 +0.20(+0.70%)
Nov 14, 2007 30.42 30.58 29.18 29.42 380,168 -0.74(-2.45%)
Nov 13, 2007 28.91 30.30 28.91 30.15 586,477 +1.59(+5.55%)
Nov 12, 2007 28.05 29.11 27.86 28.57 522,262 +0.56(+1.99%)
Nov 09, 2007 27.32 28.35 27.10 28.01 532,167 +0.40(+1.44%)
Nov 08, 2007 27.40 27.79 27.03 27.61 381,705 +0.21(+0.77%)
Nov 07, 2007 28.16 28.42 27.36 27.40 512,356 -1.18(-4.12%)
Nov 06, 2007 28.01 28.60 27.57 28.58 425,597 +0.70(+2.52%)
Nov 05, 2007 27.98 28.37 27.58 27.88 785,272 -0.66(-2.32%)
Nov 02, 2007 29.28 30.01 28.26 28.54 1,159,292 +0.23(+0.81%)
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.