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 (%)
Oct 30, 2009 25.22 25.67 24.90 25.28 1,220,760 -0.19(-0.75%)
Oct 29, 2009 24.68 25.51 24.53 25.47 740,985 +1.08(+4.45%)
Oct 28, 2009 24.64 25.31 24.34 24.39 1,089,370 -0.28(-1.12%)
Oct 27, 2009 25.19 25.39 24.56 24.67 659,273 -0.47(-1.88%)
Oct 26, 2009 25.78 26.23 25.05 25.14 839,182 -0.55(-2.16%)
Oct 23, 2009 25.97 26.01 25.57 25.69 742,189 -0.10(-0.40%)
Oct 22, 2009 25.10 25.87 24.59 25.80 533,093 +0.70(+2.78%)
Oct 21, 2009 25.25 25.83 24.99 25.10 610,737 -0.19(-0.75%)
Oct 20, 2009 25.44 25.57 25.21 25.29 493,779 -0.58(-2.23%)
Oct 19, 2009 25.24 26.01 24.84 25.87 687,651 +0.82(+3.27%)
Oct 16, 2009 25.03 25.47 24.77 25.05 638,962 -0.24(-0.96%)
Oct 15, 2009 24.58 25.42 24.39 25.29 636,530 +0.41(+1.65%)
Oct 14, 2009 24.60 24.96 24.35 24.88 781,311 +0.58(+2.37%)
Oct 13, 2009 25.12 25.14 24.20 24.30 783,730 -0.76(-3.03%)
Oct 12, 2009 25.10 25.46 24.98 25.06 465,530 -0.11(-0.45%)
Oct 09, 2009 25.24 25.60 24.98 25.17 472,084 -0.17(-0.65%)
Oct 08, 2009 25.29 25.74 25.15 25.34 598,633 +0.34(+1.34%)
Oct 07, 2009 25.00 25.31 24.76 25.00 275,784 -0.18(-0.70%)
Oct 06, 2009 25.48 25.75 24.72 25.18 540,413 -0.07(-0.27%)
Oct 05, 2009 24.91 25.46 24.91 25.25 366,042 +0.49(+2.00%)
Oct 02, 2009 24.54 25.50 24.34 24.75 802,387 -0.10(-0.41%)
Oct 01, 2009 25.50 25.75 24.83 24.86 523,936 -0.82(-3.19%)
Sep 30, 2009 26.12 26.19 25.31 25.68 513,869 -0.34(-1.29%)
Sep 29, 2009 26.65 26.86 25.98 26.01 375,196 -0.64(-2.39%)
Sep 28, 2009 25.88 26.69 25.64 26.65 521,595 +0.89(+3.45%)
Sep 25, 2009 25.35 26.02 25.02 25.76 468,356 +0.39(+1.52%)
Sep 24, 2009 26.02 26.16 24.91 25.37 719,522 -0.42(-1.61%)
Sep 23, 2009 26.87 26.98 25.74 25.79 802,744 -0.98(-3.66%)
Sep 22, 2009 26.59 27.03 26.49 26.77 851,013 +0.22(+0.81%)
Sep 21, 2009 26.43 26.88 26.43 26.55 629,941 -0.59(-2.18%)
Sep 18, 2009 28.26 28.26 26.84 27.14 1,091,095 -0.88(-3.13%)
Sep 17, 2009 28.17 28.78 27.71 28.02 455,885 -0.20(-0.73%)
Sep 16, 2009 27.05 28.24 27.03 28.22 436,028 +1.27(+4.73%)
Sep 15, 2009 26.51 27.14 26.22 26.95 394,720 +0.63(+2.38%)
Sep 14, 2009 25.25 26.37 25.25 26.32 354,236 +0.79(+3.07%)
Sep 11, 2009 25.82 26.03 25.24 25.54 361,706 -0.26(-1.01%)
Sep 10, 2009 25.35 25.97 25.00 25.80 604,973 +0.38(+1.48%)
Sep 09, 2009 25.02 25.48 24.75 25.42 327,453 +0.32(+1.29%)
Sep 08, 2009 24.50 25.12 24.44 25.10 572,915 +0.69(+2.82%)
Sep 04, 2009 24.14 24.43 23.67 24.41 503,914 +0.18(+0.73%)
Sep 03, 2009 24.04 24.24 23.47 24.24 339,773 +0.38(+1.57%)
Sep 02, 2009 23.84 24.22 23.62 23.86 480,325 -0.05(-0.19%)
Sep 01, 2009 24.69 24.95 23.87 23.91 676,954 -1.00(-4.02%)
Aug 31, 2009 24.45 25.08 24.45 24.91 683,336 +0.01(+0.05%)
Aug 28, 2009 24.50 24.99 24.25 24.90 905,143 +0.50(+2.05%)
Aug 27, 2009 24.34 24.43 23.87 24.40 398,676 +0.03(+0.14%)
Aug 26, 2009 24.13 24.40 23.95 24.36 497,283 +0.16(+0.68%)
Aug 25, 2009 24.13 24.53 24.08 24.20 358,393 +0.02(+0.07%)
Aug 24, 2009 24.25 24.50 24.03 24.18 583,606 +0.07(+0.31%)
Aug 21, 2009 23.84 24.55 23.81 24.10 909,611 +0.51(+2.17%)
Aug 20, 2009 22.93 23.65 22.80 23.59 820,351 +0.65(+2.83%)
Aug 19, 2009 22.76 23.17 22.73 22.94 416,496 -0.31(-1.35%)
Aug 18, 2009 23.38 23.47 23.14 23.26 476,556 -0.03(-0.12%)
Aug 17, 2009 23.42 23.67 23.14 23.29 664,834 -0.83(-3.44%)
Aug 14, 2009 24.27 24.29 23.48 24.12 398,089 -0.09(-0.38%)
Aug 13, 2009 24.63 24.78 23.89 24.21 355,028 +0.03(+0.12%)
Aug 12, 2009 24.14 24.62 23.89 24.18 621,545 +0.16(+0.69%)
Aug 11, 2009 24.99 24.99 23.89 24.01 885,067 -1.37(-5.40%)
Aug 10, 2009 25.83 25.85 25.05 25.39 735,597 -0.72(-2.75%)
Aug 07, 2009 24.97 26.58 24.58 26.10 1,564,048 +1.75(+7.20%)
Aug 06, 2009 24.22 25.11 23.94 24.35 1,196,986 +0.16(+0.66%)
Aug 05, 2009 23.55 24.40 23.50 24.19 2,207,876 +0.62(+2.63%)
Aug 04, 2009 22.59 23.83 22.32 23.57 1,161,766 +0.79(+3.45%)
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.