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 (%)
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%)
Jul 01, 2004 20.05 20.21 19.90 19.94 152,131 -0.11(-0.55%)
Jun 30, 2004 20.05 20.11 19.92 20.05 374,565 +0.03(+0.13%)
Jun 29, 2004 20.30 20.45 20.02 20.02 101,673 -0.25(-1.25%)
Jun 28, 2004 20.39 20.39 20.19 20.28 88,633 -0.12(-0.57%)
Jun 25, 2004 20.00 20.39 19.99 20.39 160,258 +0.40(+1.98%)
Jun 24, 2004 20.16 20.16 19.90 20.00 108,287 -0.11(-0.53%)
Jun 23, 2004 19.92 20.11 19.79 20.10 76,160 +0.20(+0.98%)
Jun 22, 2004 20.08 20.16 19.75 19.91 127,941 -0.20(-1.00%)
Jun 21, 2004 19.95 20.11 19.84 20.11 89,956 +0.13(+0.66%)
Jun 18, 2004 19.79 20.05 19.79 19.98 288,011 +0.19(+0.94%)
Jun 17, 2004 19.56 19.80 19.50 19.79 147,218 +0.23(+1.19%)
Jun 16, 2004 19.31 19.56 19.29 19.56 85,231 +0.24(+1.26%)
Jun 15, 2004 18.94 19.31 18.92 19.31 130,398 +0.37(+1.96%)
Jun 14, 2004 19.00 19.04 18.76 18.94 159,691 -0.16(-0.86%)
Jun 10, 2004 19.12 19.20 19.05 19.11 93,168 -0.02(-0.08%)
Jun 09, 2004 19.27 19.30 19.10 19.12 77,294 -0.14(-0.74%)
Jun 08, 2004 19.30 19.31 19.14 19.27 63,687 -0.04(-0.19%)
Jun 07, 2004 19.00 19.31 19.00 19.30 174,431 +0.30(+1.59%)
Jun 04, 2004 18.84 19.04 18.84 19.00 103,752 +0.22(+1.18%)
Jun 03, 2004 19.05 19.08 18.78 18.78 120,193 -0.21(-1.11%)
Jun 02, 2004 18.73 18.99 18.64 18.99 67,467 +0.31(+1.67%)
Jun 01, 2004 18.67 18.92 18.47 18.68 174,998 +0.01(+0.06%)
May 28, 2004 18.53 18.68 18.49 18.67 57,451 +0.17(+0.92%)
May 27, 2004 18.49 18.56 18.44 18.50 78,050 +0.06(+0.32%)
May 26, 2004 18.23 18.44 18.17 18.44 147,218 +0.23(+1.25%)
May 25, 2004 17.89 18.26 17.85 18.21 91,090 +0.39(+2.17%)
May 24, 2004 17.76 17.93 17.75 17.83 50,269 +0.12(+0.66%)
May 21, 2004 17.79 17.90 17.57 17.71 54,049 +0.00(+0.00%)
May 20, 2004 17.55 17.74 17.41 17.71 49,324 +0.22(+1.24%)
May 19, 2004 17.81 18.07 17.49 17.49 152,509 -0.26(-1.46%)
May 18, 2004 17.30 17.75 17.30 17.75 143,249 +0.49(+2.82%)
May 17, 2004 17.25 17.57 17.04 17.27 92,413 -0.04(-0.21%)
May 14, 2004 17.07 17.58 17.04 17.30 71,624 +0.19(+1.08%)
May 13, 2004 17.14 17.45 17.07 17.12 95,814 -0.02(-0.12%)
May 12, 2004 17.03 17.25 16.88 17.14 138,147 +0.15(+0.87%)
May 11, 2004 16.77 17.04 16.75 16.99 150,809 +0.25(+1.52%)
May 10, 2004 16.96 17.05 16.49 16.74 147,974 -0.22(-1.31%)
May 07, 2004 17.56 17.56 16.91 16.96 153,454 -0.52(-3.00%)
May 06, 2004 17.44 17.50 17.14 17.48 81,829 +0.02(+0.12%)
May 05, 2004 17.62 17.76 17.46 17.46 73,703 -0.26(-1.49%)
May 04, 2004 17.56 17.90 17.46 17.73 102,996 +0.16(+0.93%)
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.