Skip to main content

Mid-America Apartment Communities (NY: MAA )

175.45 +0.78 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 68.43 68.43 67.70 68.07 206,846 -0.30(-0.44%)
Apr 27, 2012 68.36 68.61 67.53 68.37 152,834 +0.36(+0.53%)
Apr 26, 2012 68.55 68.58 67.59 68.01 201,531 -0.57(-0.83%)
Apr 25, 2012 68.20 68.64 67.89 68.58 275,207 +0.92(+1.36%)
Apr 24, 2012 66.78 67.70 66.57 67.66 223,282 +1.16(+1.74%)
Apr 23, 2012 66.50 66.74 65.96 66.50 159,829 -0.62(-0.92%)
Apr 20, 2012 66.96 67.44 66.78 67.12 221,921 +0.75(+1.13%)
Apr 19, 2012 66.46 66.73 66.07 66.37 171,321 -0.13(-0.20%)
Apr 18, 2012 66.99 67.08 66.49 66.50 190,683 -0.54(-0.81%)
Apr 17, 2012 67.49 67.49 66.83 67.04 230,572 +0.14(+0.21%)
Apr 16, 2012 65.88 67.21 65.88 66.90 246,750 +1.14(+1.73%)
Apr 13, 2012 65.91 66.30 65.65 65.76 134,454 -0.15(-0.23%)
Apr 12, 2012 65.62 66.00 65.20 65.91 299,537 +0.47(+0.72%)
Apr 11, 2012 65.32 65.49 64.93 65.44 344,589 -0.08(-0.12%)
Apr 10, 2012 67.14 67.56 65.51 65.52 423,787 -1.60(-2.38%)
Apr 09, 2012 66.94 67.30 66.83 67.12 328,760 -0.78(-1.15%)
Apr 05, 2012 67.43 67.96 67.27 67.90 443,807 +0.12(+0.18%)
Apr 04, 2012 67.38 67.85 67.21 67.78 351,864 +0.00(+0.00%)
Apr 03, 2012 67.27 67.92 67.27 67.78 388,390 -0.08(-0.12%)
Apr 02, 2012 67.02 67.94 66.56 67.86 369,243 +0.83(+1.24%)
Mar 30, 2012 66.22 67.11 66.00 67.03 641,535 +1.25(+1.90%)
Mar 29, 2012 65.07 65.97 64.76 65.78 190,432 +0.27(+0.41%)
Mar 28, 2012 65.57 65.69 65.05 65.51 187,899 +0.13(+0.20%)
Mar 27, 2012 65.68 65.84 65.36 65.38 245,983 -0.15(-0.23%)
Mar 26, 2012 65.30 65.56 64.99 65.53 189,720 +1.00(+1.55%)
Mar 23, 2012 64.47 64.75 63.91 64.53 242,683 +0.45(+0.70%)
Mar 22, 2012 64.51 64.51 63.87 64.08 348,139 -0.76(-1.17%)
Mar 21, 2012 65.69 65.70 64.80 64.84 176,868 -0.62(-0.95%)
Mar 20, 2012 65.34 65.78 65.21 65.46 204,498 -0.30(-0.46%)
Mar 19, 2012 64.75 65.77 64.45 65.76 315,484 +1.05(+1.62%)
Mar 16, 2012 64.64 64.94 64.39 64.71 705,692 +0.12(+0.19%)
Mar 15, 2012 65.02 65.15 64.25 64.59 210,080 -0.26(-0.40%)
Mar 14, 2012 65.11 65.50 64.61 64.85 265,658 -0.17(-0.26%)
Mar 13, 2012 64.75 65.05 64.27 65.02 418,414 +0.63(+0.98%)
Mar 12, 2012 64.50 64.62 64.23 64.39 246,848 -0.10(-0.16%)
Mar 09, 2012 63.25 64.80 62.97 64.49 553,304 +1.39(+2.20%)
Mar 08, 2012 63.37 63.41 62.83 63.10 310,556 -0.17(-0.27%)
Mar 07, 2012 63.28 63.41 62.61 63.27 384,233 +0.17(+0.27%)
Mar 06, 2012 62.93 63.46 62.72 63.10 409,119 -0.25(-0.39%)
Mar 05, 2012 62.18 63.60 62.08 63.35 419,544 +1.02(+1.64%)
Mar 02, 2012 62.78 62.81 62.09 62.33 485,391 -0.44(-0.70%)
Mar 01, 2012 62.56 62.96 62.47 62.77 314,056 +0.40(+0.64%)
Feb 29, 2012 62.62 62.99 62.06 62.37 618,043 -0.27(-0.43%)
Feb 28, 2012 63.25 63.48 62.33 62.64 1,154,320 -0.86(-1.35%)
Feb 27, 2012 62.95 63.53 61.95 63.50 272,551 +0.37(+0.59%)
Feb 24, 2012 63.03 63.28 62.49 63.13 154,974 +0.18(+0.29%)
Feb 23, 2012 62.04 62.96 61.77 62.95 231,185 +1.02(+1.65%)
Feb 22, 2012 62.30 62.54 61.92 61.93 179,555 -0.43(-0.69%)
Feb 21, 2012 63.22 63.26 62.12 62.36 279,461 -0.74(-1.17%)
Feb 17, 2012 63.06 63.29 62.74 63.10 133,455 +0.17(+0.27%)
Feb 16, 2012 62.50 63.15 62.25 62.93 307,881 +0.73(+1.17%)
Feb 15, 2012 62.83 62.96 62.09 62.20 555,535 -0.41(-0.65%)
Feb 14, 2012 64.04 64.13 62.30 62.61 579,615 -1.48(-2.31%)
Feb 13, 2012 64.87 65.25 64.01 64.09 395,944 -0.31(-0.48%)
Feb 10, 2012 64.06 65.24 64.03 64.40 482,110 -0.06(-0.09%)
Feb 09, 2012 64.45 64.82 63.00 64.46 1,693,281 +0.01(+0.02%)
Feb 08, 2012 64.62 64.93 63.71 64.45 221,113 +0.01(+0.02%)
Feb 07, 2012 64.56 65.40 63.93 64.44 340,919 +0.29(+0.45%)
Feb 06, 2012 64.47 64.57 63.92 64.15 316,014 -0.29(-0.45%)
Feb 03, 2012 64.14 65.63 58.40 64.44 532,816 +0.30(+0.47%)
Feb 02, 2012 64.53 64.75 63.87 64.14 404,239 -0.47(-0.73%)
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.