Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.51 +0.59 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 72.68 72.78 71.74 72.30 454,595 -0.64(-0.88%)
Apr 28, 2016 72.81 73.50 72.64 72.94 304,994 -0.07(-0.09%)
Apr 27, 2016 73.56 74.65 72.32 73.01 640,628 -0.66(-0.89%)
Apr 26, 2016 73.77 74.44 73.29 73.67 426,951 +0.20(+0.28%)
Apr 25, 2016 72.65 73.47 72.49 73.46 674,934 +0.63(+0.87%)
Apr 22, 2016 71.44 73.03 71.44 72.83 564,232 +0.59(+0.82%)
Apr 21, 2016 73.33 73.75 71.94 72.24 357,795 -1.03(-1.41%)
Apr 20, 2016 74.77 74.77 73.10 73.28 483,904 -1.55(-2.07%)
Apr 19, 2016 74.73 74.85 74.17 74.82 542,199 +0.29(+0.40%)
Apr 18, 2016 74.03 74.58 73.65 74.53 495,315 +0.61(+0.83%)
Apr 15, 2016 72.52 74.24 72.41 73.92 1,088,854 +1.30(+1.79%)
Apr 14, 2016 74.75 75.09 72.62 72.62 1,085,800 -2.36(-3.14%)
Apr 13, 2016 76.64 76.90 74.72 74.98 912,500 -1.31(-1.71%)
Apr 12, 2016 76.04 76.64 75.60 76.28 706,808 +0.41(+0.54%)
Apr 11, 2016 76.87 76.90 75.86 75.87 436,703 -1.12(-1.45%)
Apr 08, 2016 76.67 77.23 76.38 76.99 326,901 +0.60(+0.78%)
Apr 07, 2016 76.37 76.58 75.91 76.39 681,100 -0.27(-0.35%)
Apr 06, 2016 76.05 76.75 75.85 76.66 365,151 +0.38(+0.50%)
Apr 05, 2016 75.99 76.60 75.63 76.27 561,276 -0.20(-0.26%)
Apr 04, 2016 77.02 77.21 76.03 76.48 395,045 -0.34(-0.45%)
Apr 01, 2016 76.23 77.07 75.92 76.82 433,920 +0.23(+0.30%)
Mar 31, 2016 75.85 76.75 75.41 76.59 762,949 +0.55(+0.72%)
Mar 30, 2016 75.95 76.42 75.46 76.04 327,469 +0.14(+0.19%)
Mar 29, 2016 74.75 75.95 74.75 75.90 805,460 +1.41(+1.89%)
Mar 28, 2016 74.18 74.64 73.68 74.49 356,047 +0.82(+1.12%)
Mar 24, 2016 73.89 73.67 73.67 73.67 622,017 -0.48(-0.65%)
Mar 23, 2016 74.60 74.68 73.88 74.15 395,340 -0.36(-0.48%)
Mar 22, 2016 74.45 74.67 73.79 74.51 872,969 -0.05(-0.07%)
Mar 21, 2016 75.31 75.88 74.33 74.56 1,339,832 -1.31(-1.73%)
Mar 18, 2016 75.65 76.58 75.16 75.87 1,093,989 +0.20(+0.27%)
Mar 17, 2016 74.51 75.85 74.18 75.67 668,089 +1.20(+1.61%)
Mar 16, 2016 72.52 74.92 72.42 74.47 1,123,003 +1.63(+2.24%)
Mar 15, 2016 71.75 72.85 71.48 72.84 553,412 +0.81(+1.12%)
Mar 14, 2016 71.57 72.19 71.29 72.03 453,673 +0.43(+0.61%)
Mar 11, 2016 70.68 71.64 70.03 71.59 550,612 +1.11(+1.57%)
Mar 10, 2016 70.98 71.06 69.67 70.48 472,163 -0.02(-0.03%)
Mar 09, 2016 70.30 71.18 70.27 70.51 404,638 +0.09(+0.13%)
Mar 08, 2016 70.43 70.99 70.08 70.42 850,815 +0.13(+0.19%)
Mar 07, 2016 69.58 70.61 69.47 70.28 577,552 +0.31(+0.45%)
Mar 04, 2016 70.38 70.75 69.80 69.97 788,874 -0.54(-0.77%)
Mar 03, 2016 70.93 70.93 69.52 70.51 669,201 -0.31(-0.43%)
Mar 02, 2016 70.08 71.18 69.84 70.81 722,148 +0.46(+0.66%)
Mar 01, 2016 67.99 70.36 67.99 70.35 911,546 +2.95(+4.38%)
Feb 29, 2016 68.87 69.39 67.26 67.40 5,289,662 -1.36(-1.97%)
Feb 26, 2016 69.15 69.46 68.55 68.75 885,288 -0.40(-0.57%)
Feb 25, 2016 68.75 69.41 68.69 69.15 713,261 +0.80(+1.17%)
Feb 24, 2016 68.49 68.49 67.17 68.35 1,577,032 -0.61(-0.89%)
Feb 23, 2016 69.25 70.30 68.67 68.96 1,176,973 -0.70(-1.01%)
Feb 22, 2016 68.86 70.05 68.86 69.67 616,608 +1.03(+1.50%)
Feb 19, 2016 68.00 69.09 66.96 68.64 831,393 +0.14(+0.21%)
Feb 18, 2016 66.89 68.71 66.29 68.50 1,078,990 +1.92(+2.88%)
Feb 17, 2016 66.32 67.34 65.50 66.58 835,644 +0.40(+0.60%)
Feb 16, 2016 64.70 66.41 64.06 66.18 1,088,635 +2.12(+3.31%)
Feb 12, 2016 64.16 64.06 64.06 64.06 1,005,956 +0.46(+0.73%)
Feb 11, 2016 63.73 64.35 62.89 63.60 785,130 -1.01(-1.57%)
Feb 10, 2016 64.07 65.25 63.62 64.61 1,200,821 +0.78(+1.22%)
Feb 09, 2016 62.79 64.56 62.69 63.83 841,917 +0.40(+0.64%)
Feb 08, 2016 64.00 64.44 62.13 63.42 885,356 -0.69(-1.08%)
Feb 05, 2016 65.42 66.56 63.88 64.11 1,305,325 -1.55(-2.36%)
Feb 04, 2016 67.79 69.19 64.53 65.66 2,209,279 -3.63(-5.23%)
Feb 03, 2016 69.55 70.58 68.21 69.29 1,242,234 +0.04(+0.06%)
Feb 02, 2016 70.20 70.65 69.07 69.25 1,017,934 -1.08(-1.53%)
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.