Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.63 +0.72 (+0.44%)
Streaming Delayed Price Updated: 1:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 26.88 27.06 26.80 27.01 345,084 +0.08(+0.29%)
Jan 30, 2006 26.94 27.04 26.77 26.93 319,004 +0.04(+0.16%)
Jan 27, 2006 26.78 26.93 26.71 26.89 198,243 +0.11(+0.41%)
Jan 26, 2006 26.71 26.78 26.55 26.78 262,876 +0.19(+0.72%)
Jan 25, 2006 26.46 26.66 26.40 26.59 291,979 +0.12(+0.46%)
Jan 24, 2006 26.43 26.53 26.31 26.47 407,259 +0.13(+0.50%)
Jan 23, 2006 26.45 26.59 26.27 26.34 148,541 -0.11(-0.42%)
Jan 20, 2006 26.43 26.47 26.20 26.45 197,488 +0.17(+0.66%)
Jan 19, 2006 26.14 26.35 26.12 26.27 150,242 +0.16(+0.61%)
Jan 18, 2006 26.29 26.35 26.00 26.11 466,411 -0.48(-1.81%)
Jan 17, 2006 26.77 26.77 26.30 26.59 159,313 -0.25(-0.93%)
Jan 13, 2006 26.67 26.84 26.48 26.84 96,948 +0.21(+0.77%)
Jan 12, 2006 26.77 26.83 26.47 26.64 274,593 -0.13(-0.49%)
Jan 11, 2006 27.11 27.11 26.47 26.77 157,612 -0.35(-1.29%)
Jan 10, 2006 26.59 27.25 26.58 27.12 147,785 +0.40(+1.48%)
Jan 09, 2006 26.70 26.88 26.58 26.72 130,398 +0.04(+0.16%)
Jan 06, 2006 26.90 26.90 26.30 26.68 165,738 +0.28(+1.04%)
Jan 05, 2006 26.12 26.46 26.11 26.40 153,832 +0.25(+0.95%)
Jan 04, 2006 26.46 26.46 26.16 26.16 110,933 -0.30(-1.14%)
Jan 03, 2006 25.80 26.52 25.47 26.46 164,982 +0.79(+3.09%)
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%)
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.