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 (%)
Sep 30, 2016 74.61 74.85 72.56 72.60 1,036,244 -1.67(-2.25%)
Sep 29, 2016 75.17 75.61 74.26 74.27 1,031,950 -1.15(-1.53%)
Sep 28, 2016 74.29 75.51 73.87 75.42 908,251 +1.31(+1.76%)
Sep 27, 2016 75.41 75.41 74.00 74.12 1,012,601 -1.10(-1.47%)
Sep 26, 2016 74.15 75.65 74.15 75.22 939,528 +0.93(+1.25%)
Sep 23, 2016 73.81 74.79 72.83 74.29 1,104,783 +0.23(+0.31%)
Sep 22, 2016 73.95 74.44 73.55 74.06 863,801 +0.81(+1.11%)
Sep 21, 2016 73.12 73.29 71.50 73.25 739,527 +0.29(+0.39%)
Sep 20, 2016 73.30 73.71 72.84 72.96 749,380 +0.15(+0.20%)
Sep 19, 2016 71.67 72.94 71.54 72.82 1,001,884 +1.27(+1.78%)
Sep 16, 2016 71.36 71.70 70.98 71.54 941,371 -0.09(-0.13%)
Sep 15, 2016 71.71 71.97 71.17 71.64 753,162 -0.18(-0.25%)
Sep 14, 2016 71.39 71.87 70.95 71.81 705,421 +0.78(+1.10%)
Sep 13, 2016 71.80 72.18 70.89 71.03 1,040,989 -1.63(-2.24%)
Sep 12, 2016 71.24 73.02 71.13 72.66 927,722 +1.20(+1.69%)
Sep 09, 2016 72.66 72.91 71.37 71.46 1,044,399 -1.92(-2.61%)
Sep 08, 2016 73.80 73.85 73.00 73.37 830,446 -0.39(-0.53%)
Sep 07, 2016 74.14 74.14 73.30 73.77 962,699 -0.37(-0.50%)
Sep 06, 2016 73.98 74.20 73.53 74.14 972,497 +0.12(+0.16%)
Sep 02, 2016 73.65 74.02 74.02 74.02 952,306 +0.64(+0.87%)
Sep 01, 2016 72.60 73.73 72.28 73.38 803,942 +0.78(+1.07%)
Aug 31, 2016 72.37 72.90 72.05 72.60 1,233,959 +0.08(+0.12%)
Aug 30, 2016 72.93 72.93 71.76 72.52 637,838 -0.41(-0.56%)
Aug 29, 2016 72.79 73.63 72.66 72.93 930,000 +0.49(+0.68%)
Aug 26, 2016 72.93 73.60 71.88 72.43 1,529,543 -0.47(-0.65%)
Aug 25, 2016 72.04 73.47 71.84 72.90 1,245,819 +0.95(+1.32%)
Aug 24, 2016 72.89 72.89 71.60 71.95 952,429 -0.93(-1.28%)
Aug 23, 2016 73.07 73.51 72.79 72.89 906,266 +0.00(+0.00%)
Aug 22, 2016 73.06 73.50 72.05 72.89 1,036,483 -0.15(-0.21%)
Aug 19, 2016 73.32 74.09 72.23 73.04 1,193,495 +0.20(+0.28%)
Aug 18, 2016 73.42 73.95 72.43 72.84 2,028,217 -0.56(-0.76%)
Aug 17, 2016 72.97 73.64 71.74 73.40 2,075,261 +0.78(+1.07%)
Aug 16, 2016 74.73 75.12 72.49 72.62 3,840,277 -2.43(-3.23%)
Aug 15, 2016 75.99 76.24 74.01 75.04 4,829,865 -3.86(-4.89%)
Aug 12, 2016 78.29 79.52 78.04 78.90 569,038 +0.56(+0.72%)
Aug 11, 2016 79.69 80.50 77.68 78.34 717,204 -1.22(-1.53%)
Aug 10, 2016 79.76 80.08 79.26 79.56 391,083 -0.15(-0.19%)
Aug 09, 2016 79.85 79.92 79.25 79.72 320,728 -0.06(-0.08%)
Aug 08, 2016 79.81 80.08 79.39 79.78 479,264 +0.06(+0.08%)
Aug 05, 2016 79.49 79.72 79.21 79.72 375,957 +0.34(+0.43%)
Aug 04, 2016 79.99 80.00 78.97 79.38 362,904 -0.21(-0.26%)
Aug 03, 2016 80.64 80.64 79.28 79.58 330,091 -0.93(-1.16%)
Aug 02, 2016 81.60 82.01 80.26 80.52 387,424 -1.14(-1.40%)
Aug 01, 2016 81.89 82.15 81.37 81.66 508,982 -0.23(-0.28%)
Jul 29, 2016 80.09 82.57 80.03 81.89 742,630 +1.71(+2.14%)
Jul 28, 2016 79.56 80.74 78.36 80.18 692,537 +0.02(+0.03%)
Jul 27, 2016 81.43 81.48 79.62 80.16 1,228,034 -1.54(-1.89%)
Jul 26, 2016 82.26 82.26 81.36 81.70 431,226 -0.53(-0.64%)
Jul 25, 2016 82.54 82.98 81.52 82.23 437,144 -0.23(-0.28%)
Jul 22, 2016 81.68 83.11 81.68 82.46 419,132 +0.80(+0.98%)
Jul 21, 2016 81.92 82.09 81.29 81.65 523,624 -0.23(-0.28%)
Jul 20, 2016 81.96 82.33 81.63 81.89 626,340 -0.07(-0.08%)
Jul 19, 2016 81.27 81.99 80.84 81.96 438,960 +0.74(+0.91%)
Jul 18, 2016 81.60 82.71 81.19 81.21 352,412 -0.17(-0.21%)
Jul 15, 2016 82.34 83.50 81.06 81.38 1,085,369 -0.55(-0.67%)
Jul 14, 2016 83.84 83.84 81.74 81.93 731,629 -1.51(-1.81%)
Jul 13, 2016 83.44 83.83 83.16 83.44 545,642 +0.24(+0.29%)
Jul 12, 2016 82.72 83.21 81.87 83.20 889,186 +0.50(+0.60%)
Jul 11, 2016 83.05 83.48 82.13 82.70 1,036,023 -0.10(-0.12%)
Jul 08, 2016 83.36 84.06 82.45 82.80 1,005,388 -0.37(-0.44%)
Jul 07, 2016 83.79 84.00 82.34 83.17 598,124 -0.90(-1.08%)
Jul 06, 2016 83.64 84.33 83.38 84.07 709,430 +0.28(+0.34%)
Jul 05, 2016 82.26 83.82 82.26 83.79 658,060 +1.51(+1.84%)
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.