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 31, 2016 69.49 71.47 69.49 71.28 1,240,232 +1.84(+2.66%)
Oct 28, 2016 69.74 70.73 68.45 69.43 1,728,354 +0.28(+0.41%)
Oct 27, 2016 71.06 71.06 68.76 69.15 948,006 -1.98(-2.79%)
Oct 26, 2016 71.06 71.36 70.12 71.13 626,819 -0.18(-0.26%)
Oct 25, 2016 70.80 71.56 70.50 71.32 387,424 +0.15(+0.21%)
Oct 24, 2016 71.92 71.92 70.73 71.17 512,973 +0.27(+0.38%)
Oct 21, 2016 70.33 71.02 70.00 70.90 545,775 +0.18(+0.26%)
Oct 20, 2016 71.12 71.79 70.35 70.72 973,532 +0.54(+0.77%)
Oct 19, 2016 70.41 70.70 69.94 70.18 800,485 -0.45(-0.64%)
Oct 18, 2016 70.14 70.74 69.60 70.63 920,909 +1.05(+1.50%)
Oct 17, 2016 69.06 69.86 68.47 69.59 1,366,622 +1.19(+1.74%)
Oct 14, 2016 68.41 68.73 67.62 68.40 969,964 +0.08(+0.12%)
Oct 13, 2016 66.87 68.93 66.85 68.31 1,468,007 +1.44(+2.16%)
Oct 12, 2016 65.68 66.93 65.58 66.87 586,806 +1.45(+2.22%)
Oct 11, 2016 66.15 66.28 65.35 65.42 985,179 -0.87(-1.31%)
Oct 10, 2016 65.58 66.57 65.58 66.28 596,762 +0.81(+1.24%)
Oct 07, 2016 66.25 67.08 64.73 65.47 1,639,467 -0.56(-0.84%)
Oct 06, 2016 66.41 66.93 65.33 66.02 1,041,886 -0.72(-1.08%)
Oct 05, 2016 69.19 69.36 66.24 66.75 1,195,731 -2.17(-3.15%)
Oct 04, 2016 69.97 69.97 68.38 68.92 902,555 -1.13(-1.62%)
Oct 03, 2016 71.38 71.38 69.48 70.05 1,057,204 -1.49(-2.09%)
Sep 30, 2016 73.52 73.76 71.50 71.54 1,051,584 -1.64(-2.25%)
Sep 29, 2016 74.08 74.51 73.18 73.19 1,047,226 -1.13(-1.53%)
Sep 28, 2016 73.20 74.41 72.79 74.32 921,696 +1.29(+1.76%)
Sep 27, 2016 74.31 74.31 72.92 73.03 1,027,591 -1.09(-1.47%)
Sep 26, 2016 73.06 74.55 73.06 74.12 953,437 +0.91(+1.25%)
Sep 23, 2016 72.73 73.70 71.76 73.21 1,121,137 +0.23(+0.31%)
Sep 22, 2016 72.87 73.35 72.48 72.98 876,588 +0.80(+1.11%)
Sep 21, 2016 72.05 72.22 70.45 72.18 750,475 +0.28(+0.39%)
Sep 20, 2016 72.24 72.63 71.78 71.90 760,474 +0.14(+0.20%)
Sep 19, 2016 70.62 71.88 70.49 71.76 1,016,715 +1.26(+1.78%)
Sep 16, 2016 70.32 70.65 69.94 70.50 955,306 -0.09(-0.13%)
Sep 15, 2016 70.66 70.92 70.13 70.59 764,311 -0.18(-0.25%)
Sep 14, 2016 70.35 70.82 69.91 70.77 715,864 +0.77(+1.10%)
Sep 13, 2016 70.75 71.12 69.85 70.00 1,056,399 -1.61(-2.24%)
Sep 12, 2016 70.20 71.95 70.10 71.60 941,455 +1.19(+1.69%)
Sep 09, 2016 71.60 71.85 70.32 70.42 1,059,859 -1.89(-2.61%)
Sep 08, 2016 72.72 72.77 71.93 72.30 842,739 -0.39(-0.53%)
Sep 07, 2016 73.06 73.06 72.24 72.69 976,950 -0.37(-0.50%)
Sep 06, 2016 72.90 73.12 72.46 73.06 986,893 +0.11(+0.16%)
Sep 02, 2016 72.58 72.94 72.94 72.94 966,404 +0.63(+0.87%)
Sep 01, 2016 71.54 72.65 71.23 72.31 815,844 +0.77(+1.07%)
Aug 31, 2016 71.31 71.84 70.99 71.54 1,252,226 +0.08(+0.12%)
Aug 30, 2016 71.86 71.86 70.71 71.46 647,280 -0.40(-0.56%)
Aug 29, 2016 71.73 72.55 71.60 71.86 943,767 +0.49(+0.68%)
Aug 26, 2016 71.87 72.52 70.83 71.38 1,552,185 -0.46(-0.65%)
Aug 25, 2016 70.99 72.40 70.79 71.84 1,264,261 +0.94(+1.32%)
Aug 24, 2016 71.82 71.82 70.55 70.90 966,528 -0.92(-1.28%)
Aug 23, 2016 72.00 72.44 71.73 71.82 919,682 +0.00(+0.00%)
Aug 22, 2016 71.99 72.43 71.00 71.82 1,051,827 -0.15(-0.21%)
Aug 19, 2016 72.25 73.01 71.18 71.98 1,211,163 +0.20(+0.28%)
Aug 18, 2016 72.35 72.87 71.37 71.78 2,058,242 -0.55(-0.76%)
Aug 17, 2016 71.91 72.56 70.69 72.33 2,105,983 +0.77(+1.07%)
Aug 16, 2016 73.64 74.02 71.43 71.56 3,897,126 -2.39(-3.23%)
Aug 15, 2016 74.88 75.13 72.93 73.95 4,901,364 -3.81(-4.89%)
Aug 12, 2016 77.14 78.36 76.90 77.75 577,461 +0.56(+0.72%)
Aug 11, 2016 78.53 79.33 76.54 77.20 727,822 -1.20(-1.53%)
Aug 10, 2016 78.60 78.91 78.10 78.40 396,873 -0.15(-0.19%)
Aug 09, 2016 78.68 78.76 78.09 78.55 325,476 -0.06(-0.08%)
Aug 08, 2016 78.64 78.91 78.23 78.61 486,358 +0.06(+0.08%)
Aug 05, 2016 78.33 78.56 78.05 78.55 381,523 +0.33(+0.43%)
Aug 04, 2016 78.83 78.83 77.81 78.22 368,276 -0.21(-0.26%)
Aug 03, 2016 79.47 79.47 78.12 78.42 334,978 -0.92(-1.16%)
Aug 02, 2016 80.41 80.81 79.09 79.34 393,159 -1.13(-1.40%)
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.