$74.69 +0.18 (%) Mid-America Apartment Communities Inc - NYSE

Dec. 19, 2014 | 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
12/19/201474.4175.0274.1474.69591,291
12/19/20140.180.180.150.16374,400
12/18/201474.5174.7773.9574.51274,772
12/18/20140.180.180.180.181,100
12/17/201472.5674.1972.0574.15428,420
12/17/20140.180.180.180.1820,250
12/16/201472.4173.0471.6672.45391,120
12/16/20140.180.180.180.1810,000
12/15/201473.3573.4872.2272.31482,571
12/15/20140.180.180.180.18191,400
12/12/201473.7074.2073.2773.37354,047
12/12/20140.180.180.180.1825,000
12/11/201473.8574.1573.4373.82409,575
12/11/20140.170.170.160.17452,100
12/10/201473.3673.6373.0473.25233,400
12/10/20140.170.180.170.17103,000
12/9/201472.4673.5472.4473.45350,358
12/9/20140.180.190.170.1777,300
12/8/201471.9873.2171.9872.82444,631
12/8/20140.180.200.160.16160,900
12/5/201472.3372.4771.5971.96289,064
12/5/20140.160.160.160.1642,300
12/4/201472.4772.7072.0072.63464,876
12/4/20140.170.200.150.18111,100
12/3/201472.6572.8172.1972.32229,634
12/3/20140.150.160.150.1615,530
12/2/201472.3672.7671.6772.56360,743
12/2/20140.140.140.140.140
12/1/201473.5973.6672.4172.42457,342
12/1/20140.160.160.160.1624,580
11/28/201473.3774.1673.2373.66232,426
11/28/20140.180.180.160.1644,000
11/27/20140.180.180.170.177,980
11/26/201473.0873.8372.9373.45261,083
11/26/20140.190.190.180.18184,010
11/25/201472.8573.2072.5272.97458,292
11/25/20140.180.180.180.186,900
11/24/201472.6172.9272.3972.81286,880
11/24/20140.190.190.180.187,200
11/21/201472.2372.4271.8372.35229,484
11/21/20140.170.170.170.17800
11/20/201471.6571.8071.1871.80253,330
11/20/20140.170.170.170.1714,500
11/19/201472.3272.6771.4871.62353,514
11/19/20140.170.170.170.170
11/18/201471.4872.6771.2872.47521,400
11/18/20140.180.180.170.172,500
11/17/201470.6771.5870.5671.54583,933
11/17/20140.170.170.160.1718,500
11/14/201471.3971.7270.6570.77456,019
11/14/20140.160.160.160.16500
11/13/201471.0771.7170.6671.56471,028
11/13/20140.160.160.160.163,500
11/12/201471.6071.9170.6270.80304,640
11/12/20140.160.160.160.1621,500
11/11/201471.7071.7371.0471.67292,022
11/11/20140.160.170.160.1622,658
11/10/201470.6171.8470.5871.71619,764
11/10/20140.170.170.170.1713,500
11/7/201470.8871.2670.2570.72399,072
11/7/20140.170.170.160.1668,500
11/6/201471.4871.7670.7870.85400,744
11/6/20140.170.170.170.171,500
11/5/201472.1272.3871.0871.53323,719
11/5/20140.180.190.170.1739,000
11/4/201471.8072.0371.2871.87523,417
11/4/20140.180.180.180.188,800
11/3/201470.8171.9670.4271.94520,791
11/3/20140.170.170.170.170
10/31/201470.7170.8669.7070.66829,990
10/31/20140.190.190.170.18436,500
10/30/201470.0370.3969.1670.21626,567
10/30/20140.180.180.150.17378,200
10/29/201470.1670.5269.1370.02712,461
10/29/20140.180.180.180.1833,000
10/28/201470.3970.5370.0070.35258,303
10/28/20140.170.170.170.170
10/27/201469.6770.5569.3470.39338,002
10/27/20140.190.210.190.21132,000
10/24/201470.1770.5569.3369.69460,706
10/24/20140.190.190.190.192,500
10/23/201469.7870.3269.3570.07399,148
10/23/20140.200.200.190.19210,533
10/22/201469.7270.0769.3469.34343,070
10/22/20140.160.160.160.1610,000
10/21/201469.1469.5368.7169.47332,209
10/21/20140.160.170.160.1671,750
10/20/201467.5068.9467.5068.87408,957
10/20/20140.170.170.170.1720,500
10/17/201468.1168.1166.7667.48365,579
10/17/20140.180.180.160.1862,414
10/16/201467.3567.7866.5967.58695,515
10/16/20140.180.180.140.15154,900
10/15/201467.4568.3167.0067.85626,245
10/15/20140.180.180.170.17105,500
10/14/201466.8668.3066.8667.99479,594
10/14/20140.190.190.180.18111,350
10/13/201466.6267.2666.2366.70618,885
10/10/201466.5867.3266.5566.60373,945
10/10/20140.190.200.190.2089,400
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center