$85.18 +0.54 (%) Mid-America Apartment Communities Inc - NYSE

Feb. 9, 2016 | 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
2/9/201683.7986.1683.6685.18633,144
2/8/201685.4186.0082.9184.64663,430
2/5/201687.3188.8285.2585.56978,128
2/4/201690.4792.3486.1187.631,655,493
2/3/201692.8294.1991.0392.47930,851
2/2/201693.6894.2992.1892.41762,775
2/1/201693.2094.4592.8593.85714,118
1/29/201692.8594.0091.5093.82941,068
1/28/201692.6293.4491.1691.93493,133
1/27/201694.6794.6791.6792.36693,172
1/26/201692.8494.8792.5294.80709,921
1/25/201691.4992.9490.9092.53680,155
1/22/201690.3291.9588.9891.48678,841
1/21/201689.9590.7788.8089.34650,378
1/20/201690.3690.8487.6989.37995,767
1/19/201690.7991.9390.0191.08550,900
1/15/201688.0590.4987.1990.35968,477
1/14/201689.2790.2088.6289.39792,653
1/13/201689.7391.0288.8389.30546,038
1/12/201690.8990.8989.5290.29491,377
1/11/201690.4691.8789.5590.56698,922
1/8/201691.1391.6790.1090.26575,355
1/7/201689.6391.5189.1590.85697,989
1/6/201690.4191.3690.0290.69462,018
1/5/201690.3491.3389.7391.16515,462
1/4/201690.4190.6289.1890.03564,556
12/31/201592.0792.7490.8090.81504,268
12/30/201592.5392.8091.7591.81347,236
12/29/201591.8592.7691.5992.40322,867
12/28/201591.0691.6990.6491.67301,461
12/24/201590.8291.3190.3491.08176,038
12/23/201590.8791.1590.0190.87286,517
12/22/201590.9591.3890.4690.56327,450
12/21/201590.7390.8489.2990.14468,732
12/18/201590.0690.6089.3789.86731,745
12/17/201591.5392.1890.1590.35518,235
12/16/201589.3991.6488.0691.35389,254
12/15/201589.9790.6789.4690.04510,735
12/14/201587.9389.5987.6689.54537,924
12/11/201587.2588.9187.1288.42873,123
12/10/201587.7888.4087.2087.80463,887
12/9/201587.7688.4086.6187.62286,266
12/8/201588.2588.9887.6788.20314,219
12/7/201588.9689.0788.0388.42282,074
12/4/201586.8489.1486.8488.95239,239
12/3/201588.2688.7086.7286.80415,187
12/2/201589.6390.2788.3188.56303,903
12/1/201588.7689.9688.7689.88305,150
11/30/201589.4489.9688.1588.56381,395
11/27/201588.3789.6888.2389.40135,876
11/25/201587.9688.8887.5788.65203,617
11/24/201588.0088.4087.0587.71282,890
11/23/201588.7289.1488.0488.47322,891
11/20/201587.8488.7987.5788.66405,027
11/19/201587.1088.0286.3887.60386,376
11/18/201586.5487.2785.7487.08291,339
11/17/201585.4287.2685.3386.50439,393
11/16/201584.1985.6983.7685.64409,531
11/13/201584.3684.5383.5884.19430,104
11/12/201584.1684.6383.5383.96223,701
11/11/201583.8484.6183.4984.32222,220
11/10/201582.1184.2682.1183.50462,258
11/9/201582.7983.3882.0582.72470,815
11/6/201584.9185.7682.6183.31649,019
11/5/201585.7586.7385.3186.02404,822
11/4/201586.0686.2985.2386.18367,213
11/3/201586.7486.9685.1686.14509,348
11/2/201585.0787.1384.8587.02505,232
10/30/201587.9387.9385.1585.19629,051
10/29/201585.0587.8684.7687.55698,716
10/28/201586.0886.7583.9885.30568,129
10/27/201585.9286.4585.4286.14433,566
10/26/201585.8186.1785.1985.83477,148
10/23/201585.6186.4785.0185.78520,134
10/22/201585.7886.2885.2085.85699,571
10/21/201585.9286.5484.9585.26596,961
10/20/201586.5086.5785.4985.84630,735
10/19/201583.9285.7083.8485.70430,842
10/16/201583.8884.5283.6983.97387,415
10/15/201582.1783.8982.1783.89376,009
10/14/201583.1483.1481.7281.83354,617
10/13/201583.3383.9682.1082.80437,230
10/12/201584.3784.9182.5184.26373,039
10/9/201583.9984.4083.5084.25479,967
10/8/201583.5784.1083.0883.98318,044
10/7/201583.1883.5982.5983.59489,275
10/6/201584.2284.4382.7582.88498,742
10/5/201583.7684.4282.5184.22574,527
10/2/201582.5484.1681.7284.16474,804
10/1/201582.0982.9081.8182.77531,859
9/30/201581.4682.1380.9381.87667,725
9/29/201579.6381.0779.0780.97538,371
9/28/201580.5180.5578.7279.32494,766
9/25/201580.8081.4880.0380.64560,710
9/24/201581.8482.0080.5580.76489,018
9/23/201580.7982.1880.5782.02570,636
9/22/201581.2581.6580.2780.38811,546
9/21/201581.6082.5081.4781.67634,906
9/18/201580.1982.5780.1981.22990,163
9/17/201579.8382.4479.5781.01707,570
  • Showing 1-100 of 2,395 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center