Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 18.97 19.21 18.82 18.88 120,233 -0.18(-0.92%)
Apr 29, 2004 19.32 19.61 18.94 19.06 90,516 -0.18(-0.91%)
Apr 28, 2004 19.32 19.38 19.15 19.23 81,977 -0.13(-0.70%)
Apr 27, 2004 19.06 19.40 19.06 19.37 93,419 +0.28(+1.47%)
Apr 26, 2004 19.30 19.32 19.03 19.09 218,776 -0.12(-0.64%)
Apr 23, 2004 19.45 19.45 19.10 19.21 146,363 -0.16(-0.85%)
Apr 22, 2004 18.87 19.46 18.87 19.38 91,370 +0.50(+2.67%)
Apr 21, 2004 18.71 18.96 18.58 18.87 125,698 -0.14(-0.74%)
Apr 20, 2004 19.84 19.96 19.01 19.01 155,073 -0.74(-3.74%)
Apr 19, 2004 19.53 19.77 19.26 19.75 109,815 +0.25(+1.29%)
Apr 16, 2004 19.35 19.88 19.35 19.50 195,891 +0.33(+1.71%)
Apr 15, 2004 18.59 19.19 18.59 19.17 291,189 +0.67(+3.61%)
Apr 14, 2004 18.68 18.88 18.33 18.50 348,231 -0.18(-0.94%)
Apr 13, 2004 18.15 19.14 18.00 18.68 580,841 -0.59(-3.04%)
Apr 12, 2004 20.20 20.23 18.85 19.26 177,787 -0.96(-4.75%)
Apr 08, 2004 20.89 20.90 20.22 20.22 103,325 -0.66(-3.17%)
Apr 07, 2004 19.97 21.10 19.93 20.89 377,436 +0.77(+3.84%)
Apr 06, 2004 21.12 21.12 19.66 20.11 295,629 -1.01(-4.77%)
Apr 05, 2004 21.72 21.72 20.84 21.12 169,077 -0.60(-2.78%)
Apr 02, 2004 21.80 21.81 21.66 21.72 669,650 -0.04(-0.16%)
Apr 01, 2004 21.76 21.82 21.66 21.76 188,718 +0.02(+0.08%)
Mar 31, 2004 21.83 21.83 21.61 21.74 281,796 -0.07(-0.32%)
Mar 30, 2004 21.67 21.83 21.66 21.81 151,316 +0.15(+0.68%)
Mar 29, 2004 21.51 21.75 21.44 21.66 173,005 +0.12(+0.57%)
Mar 26, 2004 21.90 21.90 21.51 21.54 95,810 -0.30(-1.37%)
Mar 25, 2004 21.56 21.85 21.55 21.84 93,419 +0.37(+1.75%)
Mar 24, 2004 21.68 21.82 21.47 21.47 119,891 -0.16(-0.73%)
Mar 23, 2004 21.36 21.62 21.27 21.62 100,592 +0.23(+1.09%)
Mar 22, 2004 21.59 21.62 21.23 21.39 95,127 -0.16(-0.76%)
Mar 19, 2004 21.47 21.73 21.35 21.55 332,690 +0.09(+0.41%)
Mar 18, 2004 21.32 21.47 21.23 21.47 84,538 +0.09(+0.41%)
Mar 17, 2004 21.29 21.40 21.23 21.38 63,873 +0.18(+0.83%)
Mar 16, 2004 21.45 21.47 21.08 21.20 123,648 -0.13(-0.60%)
Mar 15, 2004 21.36 21.49 21.23 21.33 89,320 -0.03(-0.14%)
Mar 12, 2004 21.08 21.36 20.97 21.36 126,552 +0.28(+1.31%)
Mar 11, 2004 21.31 21.35 21.01 21.08 85,563 -0.27(-1.26%)
Mar 10, 2004 21.51 21.55 21.32 21.35 78,732 -0.12(-0.55%)
Mar 09, 2004 21.52 21.59 21.38 21.47 298,703 +0.01(+0.05%)
Mar 08, 2004 21.65 21.66 21.40 21.46 114,597 -0.17(-0.79%)
Mar 05, 2004 21.65 21.66 21.49 21.63 140,898 -0.02(-0.08%)
Mar 04, 2004 21.52 21.66 21.40 21.65 188,034 +0.16(+0.74%)
Mar 03, 2004 21.49 21.59 21.35 21.49 139,361 +0.00(+0.00%)
Mar 02, 2004 21.37 21.58 21.34 21.49 120,916 +0.16(+0.74%)
Mar 01, 2004 21.01 21.42 20.92 21.33 345,670 +0.33(+1.59%)
Feb 27, 2004 21.02 21.16 20.94 21.00 231,414 -0.14(-0.66%)
Feb 26, 2004 20.74 21.14 20.63 21.14 301,607 +0.42(+2.04%)
Feb 25, 2004 20.34 20.72 20.28 20.72 122,111 +0.38(+1.87%)
Feb 24, 2004 20.26 20.49 20.19 20.34 137,482 +0.13(+0.64%)
Feb 23, 2004 20.23 20.24 20.07 20.21 94,444 -0.01(-0.06%)
Feb 20, 2004 20.19 20.26 20.05 20.22 139,190 +0.11(+0.52%)
Feb 19, 2004 20.22 20.25 19.99 20.11 106,911 -0.05(-0.23%)
Feb 18, 2004 20.41 20.49 20.15 20.16 64,386 -0.10(-0.49%)
Feb 17, 2004 20.49 20.51 20.26 20.26 85,392 -0.27(-1.31%)
Feb 13, 2004 20.63 20.72 20.52 20.53 82,489 -0.25(-1.21%)
Feb 12, 2004 20.93 20.93 20.72 20.78 58,408 -0.15(-0.70%)
Feb 11, 2004 20.90 20.96 20.83 20.93 92,907 +0.05(+0.25%)
Feb 10, 2004 20.61 20.87 20.52 20.87 91,199 +0.20(+0.99%)
Feb 09, 2004 20.76 20.79 20.60 20.67 32,961 -0.09(-0.42%)
Feb 06, 2004 20.32 20.76 20.32 20.76 118,866 +0.40(+1.98%)
Feb 05, 2004 20.07 20.35 20.05 20.35 78,390 +0.29(+1.43%)
Feb 04, 2004 20.43 20.43 20.06 20.07 58,921 -0.37(-1.83%)
Feb 03, 2004 20.29 20.64 20.29 20.44 87,271 +0.18(+0.90%)
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.