$78.59 -2.04 (%) Mid-America Apartment Communities Inc - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAA historical data

Date Open High Low Close Volume
8/31/201580.5680.6278.5578.59885,300
8/28/201580.3680.8079.1880.63712,121
8/27/201579.0180.8178.1880.37805,861
8/26/201577.8778.3776.5678.20560,357
8/25/201579.1783.1676.4676.52938,853
8/24/201578.6580.3077.6177.65890,360
8/21/201581.8182.5680.9780.97940,407
8/20/201583.0483.6282.5882.84718,856
8/19/201583.5984.2982.7683.631,179,954
8/19/20150.100.100.100.100
8/18/201583.5984.4283.5984.36551,609
8/18/20150.040.040.040.040
8/17/201583.1984.1682.3184.13491,146
8/17/20150.040.040.040.040
8/14/201581.6682.8881.1982.82480,735
8/14/20150.050.050.050.050
8/13/201581.2681.8680.7081.64930,116
8/13/20150.130.130.130.130
8/12/201581.6981.9880.9181.63510,711
8/12/20150.100.100.100.100
8/11/201580.9382.1980.6581.71670,779
8/11/20150.100.100.100.100
8/10/201581.5381.8980.8981.17524,069
8/10/20150.100.100.100.100
8/7/201580.4781.5079.9581.20501,901
8/7/20150.100.100.100.100
8/6/201579.7880.7779.0780.55647,167
8/6/20150.100.100.100.100
8/5/201580.5081.2979.3979.70648,835
8/5/20150.100.100.100.100
8/4/201581.0781.6180.3280.43669,419
8/4/20150.130.130.130.130
8/3/201580.4781.2780.2281.18616,174
7/31/201580.0680.9579.7180.34674,155
7/31/20150.130.130.130.130
7/30/201578.2779.8277.3479.251,249,496
7/30/20150.130.130.130.130
7/29/201576.2776.4575.5976.40617,012
7/29/20150.130.130.130.130
7/28/201576.7076.8975.9476.31362,485
7/28/20150.130.130.130.130
7/27/201576.7577.5576.5476.68381,933
7/27/20150.130.130.130.130
7/24/201576.7877.1076.6076.73341,905
7/24/20150.130.130.130.130
7/23/201577.8277.8676.3276.82468,110
7/23/20150.130.130.130.130
7/22/201577.7278.6177.3877.69365,425
7/22/20150.130.130.130.130
7/21/201578.1478.4677.4777.78472,101
7/21/20150.100.100.100.100
7/20/201576.7978.0676.6777.69524,669
7/20/20150.100.100.100.100
7/17/201577.3177.4776.6177.06428,578
7/17/20150.100.100.100.100
7/16/201576.5577.1676.4477.09398,979
7/16/20150.100.100.100.100
7/15/201576.0576.6275.5076.30436,421
7/15/20150.100.100.100.100
7/14/201576.0676.6475.4476.25379,481
7/14/20150.100.100.100.100
7/13/201576.5477.2775.4675.77463,580
7/13/20150.100.100.100.100
7/10/201576.6877.5776.5476.65457,781
7/10/20150.120.120.120.120
7/9/201576.4577.1675.7876.49721,294
7/9/20150.100.100.100.100
7/8/201576.2976.5775.6975.94415,766
7/8/20150.100.100.100.100
7/7/201576.2676.8676.0076.46511,793
7/7/20150.100.100.100.100
7/6/201575.0975.8475.0975.65522,827
7/6/20150.100.100.100.100
7/3/20150.100.100.100.100
7/2/201575.3776.3374.7675.38457,830
7/2/20150.100.100.100.100
7/1/201573.4974.7572.5174.75988,163
6/30/201573.6973.6972.7272.81565,067
6/30/20150.100.100.100.100
6/29/201573.9074.7573.2473.29504,975
6/29/20150.100.100.100.100
6/26/201573.3274.0972.8073.92334,153
6/26/20150.100.100.100.100
6/25/201573.8874.0073.2373.27329,519
6/25/20150.100.100.100.100
6/24/201574.1074.6573.8473.93442,312
6/24/20150.100.100.100.100
6/23/201574.4775.0673.5874.09299,574
6/23/20150.100.100.100.100
6/22/201575.3975.6874.5474.59315,634
6/22/20150.100.100.100.100
6/19/201574.6275.5973.9975.18868,712
6/19/20150.100.100.100.100
6/18/201574.1175.6773.9075.15511,732
6/18/20150.100.100.100.100
6/17/201574.2474.2873.2773.981,020,667
6/17/20150.100.100.100.100
6/16/201573.7774.4573.1474.07463,367
6/16/20150.100.100.100.100
6/15/201574.1874.1873.5273.58412,736
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!