Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 32.70 32.91 32.56 32.78 626,661 -0.08(-0.23%)
May 29, 2008 32.54 32.86 32.44 32.85 516,996 +0.28(+0.86%)
May 28, 2008 32.84 32.84 32.32 32.57 542,865 +0.05(+0.16%)
May 27, 2008 31.97 32.75 31.97 32.52 470,502 +0.52(+1.63%)
May 26, 2008 31.89 32.12 31.69 32.00 0 +0.00(+0.00%)
May 23, 2008 31.89 32.12 31.69 32.00 571,711 +0.09(+0.28%)
May 22, 2008 31.63 32.02 31.62 31.91 655,738 +0.18(+0.55%)
May 21, 2008 32.44 32.64 31.67 31.74 461,809 -0.74(-2.29%)
May 20, 2008 32.46 32.65 32.21 32.48 416,429 -0.06(-0.18%)
May 19, 2008 31.87 32.61 31.72 32.54 520,569 +0.04(+0.11%)
May 16, 2008 32.90 33.04 32.00 32.50 449,237 -0.18(-0.56%)
May 15, 2008 32.56 32.73 31.89 32.68 267,638 -0.02(-0.07%)
May 14, 2008 32.60 32.99 32.35 32.71 314,759 +0.04(+0.13%)
May 13, 2008 32.57 32.73 32.29 32.67 263,088 +0.08(+0.23%)
May 12, 2008 31.85 32.63 31.84 32.59 685,692 +0.92(+2.90%)
May 09, 2008 31.47 31.97 31.17 31.67 421,618 -0.02(-0.07%)
May 08, 2008 31.68 32.22 31.36 31.69 487,063 -0.15(-0.48%)
May 07, 2008 32.74 32.74 31.63 31.85 579,825 -0.67(-2.07%)
May 06, 2008 32.49 32.71 32.11 32.52 625,129 +0.03(+0.09%)
May 05, 2008 31.94 32.51 31.16 32.49 870,403 +0.12(+0.38%)
May 02, 2008 32.37 33.25 32.26 32.37 766,832 +0.43(+1.36%)
May 01, 2008 30.94 32.14 30.74 31.93 519,389 +1.19(+3.89%)
Apr 30, 2008 31.26 31.93 30.65 30.74 554,195 -0.65(-2.07%)
Apr 29, 2008 32.36 32.36 31.24 31.39 321,671 -0.71(-2.23%)
Apr 28, 2008 31.91 32.17 31.36 32.10 443,957 +0.35(+1.09%)
Apr 25, 2008 31.88 32.03 31.19 31.76 691,186 +0.29(+0.91%)
Apr 24, 2008 31.00 31.54 30.75 31.47 699,298 +0.69(+2.23%)
Apr 23, 2008 30.45 31.02 30.34 30.79 335,173 +0.49(+1.60%)
Apr 22, 2008 30.91 30.93 29.95 30.30 390,712 -0.69(-2.23%)
Apr 21, 2008 31.15 31.50 30.88 30.99 332,189 -0.44(-1.40%)
Apr 18, 2008 31.80 31.82 31.04 31.43 421,102 -0.11(-0.33%)
Apr 17, 2008 31.55 31.94 31.32 31.54 348,633 -0.19(-0.61%)
Apr 16, 2008 30.94 31.73 30.45 31.73 410,787 +1.41(+4.65%)
Apr 15, 2008 29.36 30.32 29.36 30.32 359,056 +0.89(+3.02%)
Apr 14, 2008 29.67 30.01 29.28 29.43 454,084 +0.06(+0.22%)
Apr 11, 2008 29.64 29.90 29.26 29.36 408,604 -0.80(-2.64%)
Apr 10, 2008 30.04 30.28 29.74 30.16 506,563 +0.24(+0.80%)
Apr 09, 2008 31.20 31.20 29.92 29.92 485,147 -1.08(-3.49%)
Apr 08, 2008 31.04 31.21 30.79 31.00 354,072 -0.17(-0.54%)
Apr 07, 2008 31.56 31.78 30.68 31.17 347,574 -0.11(-0.34%)
Apr 04, 2008 31.68 31.91 31.20 31.28 500,743 -0.40(-1.28%)
Apr 03, 2008 31.24 31.81 30.85 31.68 443,188 +0.36(+1.14%)
Apr 02, 2008 31.19 31.47 30.54 31.33 492,887 -0.02(-0.06%)
Apr 01, 2008 29.46 31.34 29.46 31.34 665,486 +2.16(+7.40%)
Mar 31, 2008 28.63 30.28 28.18 29.18 797,320 -0.37(-1.25%)
Mar 28, 2008 30.23 30.55 29.39 29.55 405,957 -0.68(-2.25%)
Mar 27, 2008 30.84 31.07 30.18 30.23 519,358 -0.53(-1.71%)
Mar 26, 2008 31.85 31.85 30.68 30.76 471,258 -1.09(-3.44%)
Mar 25, 2008 31.25 32.03 31.06 31.85 665,209 +0.66(+2.12%)
Mar 24, 2008 30.99 31.54 30.81 31.19 524,982 +0.25(+0.79%)
Mar 21, 2008 30.55 31.06 30.38 30.95 1,237,122 +0.00(+0.00%)
Mar 20, 2008 30.55 31.06 30.38 30.95 1,237,122 +0.63(+2.09%)
Mar 19, 2008 30.27 30.92 29.74 30.31 748,723 +0.16(+0.54%)
Mar 18, 2008 29.46 30.39 28.63 30.15 1,220,529 +1.00(+3.43%)
Mar 17, 2008 28.30 29.53 27.91 29.15 701,197 +0.07(+0.24%)
Mar 14, 2008 29.18 29.81 27.78 29.08 738,598 -0.27(-0.92%)
Mar 13, 2008 28.47 29.50 27.96 29.35 605,264 +0.18(+0.62%)
Mar 12, 2008 28.67 29.97 28.67 29.17 805,242 +0.16(+0.55%)
Mar 11, 2008 28.06 29.01 27.65 29.01 823,070 +1.86(+6.86%)
Mar 10, 2008 28.16 28.16 27.12 27.15 631,052 -0.64(-2.30%)
Mar 07, 2008 26.96 28.09 26.64 27.78 550,996 +0.83(+3.06%)
Mar 06, 2008 27.85 28.08 26.95 26.96 609,888 -1.22(-4.34%)
Mar 05, 2008 28.56 28.90 27.86 28.18 754,530 -0.48(-1.68%)
Mar 04, 2008 28.59 28.95 27.98 28.66 741,721 -0.19(-0.67%)
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.