Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.63 +0.83 (+0.63%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 23.72 23.94 23.63 23.71 104,008 -0.12(-0.52%)
May 27, 2005 23.59 23.84 23.51 23.84 36,035 +0.26(+1.12%)
May 26, 2005 23.45 23.71 23.42 23.57 126,381 +0.15(+0.65%)
May 25, 2005 23.89 23.92 23.36 23.42 134,579 -0.52(-2.15%)
May 24, 2005 23.85 23.97 23.71 23.94 75,828 -0.04(-0.15%)
May 23, 2005 23.83 23.99 23.83 23.97 100,251 +0.19(+0.81%)
May 20, 2005 23.97 23.97 23.61 23.78 87,442 -0.13(-0.56%)
May 19, 2005 23.74 23.98 23.73 23.91 230,389 +0.08(+0.32%)
May 18, 2005 23.68 23.87 23.56 23.84 89,833 +0.24(+1.02%)
May 17, 2005 23.41 23.60 23.39 23.60 154,390 +0.09(+0.40%)
May 16, 2005 23.39 23.56 23.39 23.50 104,520 +0.02(+0.10%)
May 13, 2005 23.60 23.60 23.42 23.48 102,983 -0.15(-0.64%)
May 12, 2005 23.95 23.98 23.60 23.63 77,365 -0.35(-1.44%)
May 11, 2005 23.95 23.98 23.49 23.98 109,473 +0.06(+0.24%)
May 10, 2005 23.57 23.97 23.19 23.92 124,673 +0.30(+1.29%)
May 09, 2005 22.98 23.61 22.95 23.61 113,572 +0.63(+2.75%)
May 06, 2005 23.06 23.12 22.85 22.98 93,590 -0.08(-0.33%)
May 05, 2005 22.69 23.06 22.62 23.06 74,291 +0.31(+1.36%)
May 04, 2005 22.57 22.81 22.48 22.75 57,213 +0.17(+0.75%)
May 03, 2005 22.37 22.65 22.29 22.58 70,192 +0.16(+0.71%)
May 02, 2005 22.38 22.50 22.34 22.42 109,985 +0.04(+0.16%)
Apr 29, 2005 22.19 22.40 22.13 22.38 90,345 +0.22(+0.98%)
Apr 28, 2005 22.40 22.43 22.16 22.17 81,464 -0.31(-1.38%)
Apr 27, 2005 22.05 22.48 21.96 22.48 97,518 +0.43(+1.97%)
Apr 26, 2005 22.00 22.10 21.93 22.05 77,878 -0.02(-0.08%)
Apr 25, 2005 21.81 22.10 21.78 22.06 101,446 +0.25(+1.15%)
Apr 22, 2005 21.91 21.91 21.58 21.81 169,077 -0.06(-0.29%)
Apr 21, 2005 21.55 21.88 21.47 21.88 211,603 +0.40(+1.85%)
Apr 20, 2005 21.44 21.48 21.08 21.48 164,124 +0.16(+0.74%)
Apr 19, 2005 21.23 21.32 21.06 21.32 76,511 +0.14(+0.66%)
Apr 18, 2005 21.27 21.27 20.97 21.18 101,446 -0.09(-0.41%)
Apr 15, 2005 21.17 21.27 20.86 21.27 147,387 -0.23(-1.09%)
Apr 14, 2005 21.85 21.93 21.46 21.50 75,487 -0.26(-1.18%)
Apr 13, 2005 21.72 21.96 21.68 21.76 68,143 -0.11(-0.51%)
Apr 12, 2005 21.34 21.95 21.07 21.87 142,093 +0.53(+2.50%)
Apr 11, 2005 21.54 21.55 21.34 21.34 64,215 -0.20(-0.95%)
Apr 08, 2005 21.65 21.72 21.54 21.54 51,406 -0.17(-0.78%)
Apr 07, 2005 21.60 21.77 21.47 21.71 37,914 +0.12(+0.54%)
Apr 06, 2005 21.49 21.84 21.49 21.59 89,833 +0.05(+0.22%)
Apr 05, 2005 21.52 21.61 21.42 21.55 78,390 +0.03(+0.14%)
Apr 04, 2005 21.21 21.52 21.15 21.52 76,682 +0.31(+1.46%)
Apr 01, 2005 21.49 21.61 21.14 21.21 93,761 -0.16(-0.77%)
Mar 31, 2005 21.58 21.88 21.27 21.37 127,064 -0.20(-0.95%)
Mar 30, 2005 21.46 21.64 21.31 21.58 138,165 +0.03(+0.14%)
Mar 29, 2005 21.22 21.55 21.11 21.55 231,585 +0.33(+1.55%)
Mar 28, 2005 21.36 21.39 21.09 21.22 88,637 -0.18(-0.85%)
Mar 24, 2005 21.30 21.41 21.23 21.40 86,417 +0.18(+0.83%)
Mar 23, 2005 21.31 21.31 20.99 21.23 194,524 -0.12(-0.58%)
Mar 22, 2005 21.51 21.61 21.32 21.35 99,055 -0.22(-1.00%)
Mar 21, 2005 21.68 21.71 21.45 21.57 63,361 -0.08(-0.38%)
Mar 18, 2005 21.78 21.83 21.55 21.65 160,880 +0.04(+0.19%)
Mar 17, 2005 21.78 21.78 21.43 21.61 75,658 -0.12(-0.57%)
Mar 16, 2005 21.78 22.08 21.67 21.73 90,345 -0.09(-0.40%)
Mar 15, 2005 22.00 22.36 21.82 21.82 179,666 -0.13(-0.59%)
Mar 14, 2005 21.57 21.95 21.50 21.95 51,748 +0.37(+1.71%)
Mar 11, 2005 21.95 21.95 21.41 21.58 56,017 -0.41(-1.86%)
Mar 10, 2005 21.81 22.10 21.69 21.99 115,963 +0.20(+0.94%)
Mar 09, 2005 22.51 22.51 21.78 21.78 283,845 -0.76(-3.38%)
Mar 08, 2005 22.65 22.68 22.38 22.54 92,394 -0.15(-0.65%)
Mar 07, 2005 22.54 22.72 22.46 22.69 126,381 +0.03(+0.13%)
Mar 04, 2005 22.21 22.68 22.14 22.66 186,497 +0.45(+2.00%)
Mar 03, 2005 22.25 22.46 22.10 22.21 189,059 -0.02(-0.11%)
Mar 02, 2005 22.10 22.48 21.96 22.24 350,793 +0.11(+0.50%)
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.