Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.85 +0.93 (+0.57%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 25.93 25.93 25.53 25.66 138,336 -0.39(-1.50%)
Dec 29, 2005 25.96 26.15 25.80 26.06 113,768 +0.15(+0.57%)
Dec 28, 2005 26.09 26.17 25.74 25.91 68,223 -0.15(-0.59%)
Dec 27, 2005 26.34 26.46 26.02 26.06 106,775 -0.33(-1.24%)
Dec 23, 2005 26.18 26.43 26.18 26.39 85,420 +0.24(+0.91%)
Dec 22, 2005 25.90 26.19 25.70 26.15 108,098 +0.24(+0.94%)
Dec 21, 2005 25.90 26.19 25.66 25.91 232,449 +0.53(+2.09%)
Dec 20, 2005 25.58 25.71 25.27 25.38 544,651 -0.23(-0.91%)
Dec 19, 2005 25.93 26.38 25.59 25.61 97,893 -0.83(-3.12%)
Dec 16, 2005 26.14 26.44 26.12 26.44 281,774 +0.38(+1.46%)
Dec 15, 2005 26.19 26.39 25.97 26.06 112,256 -0.16(-0.63%)
Dec 14, 2005 26.09 26.32 26.00 26.22 123,028 +0.14(+0.55%)
Dec 13, 2005 25.93 26.11 25.84 26.08 86,743 +0.14(+0.53%)
Dec 12, 2005 26.25 26.25 25.84 25.94 128,697 -0.23(-0.87%)
Dec 09, 2005 25.74 26.21 25.74 26.17 192,574 +0.48(+1.85%)
Dec 08, 2005 25.80 25.87 25.49 25.69 175,565 -0.11(-0.41%)
Dec 07, 2005 26.03 26.03 25.66 25.80 90,523 -0.20(-0.77%)
Dec 06, 2005 26.56 26.56 26.00 26.00 80,129 -0.06(-0.22%)
Dec 05, 2005 26.30 26.30 26.03 26.06 211,472 -0.19(-0.71%)
Dec 02, 2005 26.06 26.25 25.87 26.24 159,691 +0.11(+0.43%)
Dec 01, 2005 25.79 26.14 25.76 26.13 235,095 +0.43(+1.67%)
Nov 30, 2005 25.53 25.80 25.44 25.70 291,223 +0.25(+1.00%)
Nov 29, 2005 25.14 25.55 25.22 25.45 495,893 +0.30(+1.20%)
Nov 28, 2005 25.64 25.70 25.14 25.14 187,849 -0.52(-2.02%)
Nov 25, 2005 25.66 25.75 25.63 25.66 30,993 -0.05(-0.21%)
Nov 23, 2005 25.62 25.73 25.61 25.72 116,980 +0.04(+0.14%)
Nov 22, 2005 25.65 25.76 25.64 25.68 94,113 -0.02(-0.08%)
Nov 21, 2005 25.86 25.91 25.59 25.70 127,753 -0.16(-0.61%)
Nov 18, 2005 26.06 26.06 25.72 25.86 142,115 -0.06(-0.24%)
Nov 17, 2005 25.35 25.96 25.31 25.92 144,383 +0.63(+2.51%)
Nov 16, 2005 25.27 25.30 25.06 25.29 160,258 +0.09(+0.36%)
Nov 15, 2005 25.27 25.49 25.08 25.20 107,342 -0.07(-0.27%)
Nov 14, 2005 25.72 25.74 24.91 25.27 404,236 -0.65(-2.51%)
Nov 11, 2005 25.70 25.93 25.63 25.92 188,794 +0.06(+0.23%)
Nov 10, 2005 25.69 25.90 25.43 25.86 284,231 +0.17(+0.66%)
Nov 09, 2005 24.90 25.77 24.90 25.69 295,192 +0.79(+3.19%)
Nov 08, 2005 24.60 24.98 24.51 24.90 220,544 +0.03(+0.13%)
Nov 07, 2005 24.70 25.01 24.53 24.86 107,909 +0.17(+0.69%)
Nov 04, 2005 24.87 25.00 24.55 24.70 191,818 -0.16(-0.64%)
Nov 03, 2005 25.16 25.40 24.84 24.85 194,275 -0.23(-0.91%)
Nov 02, 2005 24.80 25.08 24.66 25.08 216,764 +0.41(+1.65%)
Nov 01, 2005 24.63 24.71 24.33 24.67 226,024 -0.01(-0.04%)
Oct 31, 2005 24.32 24.80 24.32 24.68 120,193 +0.29(+1.19%)
Oct 28, 2005 24.34 24.53 24.13 24.39 177,455 +0.39(+1.61%)
Oct 27, 2005 24.34 24.45 24.01 24.01 243,033 -0.33(-1.37%)
Oct 26, 2005 24.20 24.52 24.13 24.34 290,279 +0.14(+0.59%)
Oct 25, 2005 24.34 24.34 23.94 24.20 127,186 -0.11(-0.44%)
Oct 24, 2005 23.49 24.31 23.49 24.30 151,942 +0.80(+3.40%)
Oct 21, 2005 23.21 23.55 23.21 23.50 123,973 +0.30(+1.30%)
Oct 20, 2005 23.86 23.86 23.20 23.20 127,186 -0.66(-2.77%)
Oct 19, 2005 23.29 23.90 23.00 23.86 238,119 +0.56(+2.38%)
Oct 18, 2005 23.62 23.71 23.31 23.31 127,186 -0.29(-1.23%)
Oct 17, 2005 23.68 23.70 23.22 23.60 335,257 -0.14(-0.60%)
Oct 14, 2005 23.39 23.74 23.16 23.74 175,187 +0.59(+2.54%)
Oct 13, 2005 23.11 23.34 22.89 23.16 137,580 -0.02(-0.09%)
Oct 12, 2005 23.12 23.22 22.78 23.18 291,223 -0.01(-0.05%)
Oct 11, 2005 23.92 24.01 23.19 23.19 156,289 -0.66(-2.77%)
Oct 10, 2005 24.54 24.54 23.78 23.85 150,053 -0.19(-0.77%)
Oct 07, 2005 24.04 24.17 23.77 24.03 101,106 -0.05(-0.22%)
Oct 06, 2005 23.91 24.34 23.77 24.09 189,739 +0.22(+0.91%)
Oct 05, 2005 24.70 24.70 23.87 23.87 110,555 -0.89(-3.61%)
Oct 04, 2005 24.85 25.09 24.76 24.76 99,594 -0.16(-0.64%)
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.