Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 118.25 119.03 117.52 118.23 870,061 -0.24(-0.20%)
Jan 30, 2020 117.97 118.62 116.92 118.47 865,936 +0.78(+0.67%)
Jan 29, 2020 118.55 118.72 117.57 117.69 531,702 -0.74(-0.63%)
Jan 28, 2020 117.80 119.04 117.48 118.43 565,616 +0.69(+0.59%)
Jan 27, 2020 117.67 118.44 117.24 117.74 484,631 -0.28(-0.23%)
Jan 24, 2020 117.73 118.04 117.07 118.01 466,655 +0.47(+0.40%)
Jan 23, 2020 116.33 117.66 115.89 117.54 465,077 +1.28(+1.10%)
Jan 22, 2020 117.51 117.72 115.94 116.26 613,744 -0.54(-0.46%)
Jan 21, 2020 115.74 116.94 115.60 116.80 882,603 +1.35(+1.16%)
Jan 17, 2020 115.33 115.70 114.89 115.45 623,213 +0.26(+0.22%)
Jan 16, 2020 114.01 115.34 113.72 115.20 449,163 +1.41(+1.23%)
Jan 15, 2020 112.98 114.02 112.98 113.79 929,496 +0.23(+0.20%)
Jan 14, 2020 114.28 114.38 112.72 113.56 551,884 -0.64(-0.56%)
Jan 13, 2020 113.03 114.27 113.03 114.20 668,941 +1.01(+0.89%)
Jan 10, 2020 111.67 113.31 111.25 113.19 646,390 +1.75(+1.57%)
Jan 09, 2020 111.20 111.82 110.83 111.43 412,878 +0.07(+0.06%)
Jan 08, 2020 110.57 111.57 110.32 111.37 585,304 +0.79(+0.71%)
Jan 07, 2020 111.61 111.81 110.17 110.58 445,221 -1.68(-1.49%)
Jan 06, 2020 111.81 112.44 110.07 112.25 576,514 +0.16(+0.15%)
Jan 03, 2020 110.40 112.21 110.34 112.09 562,668 +1.25(+1.13%)
Jan 02, 2020 113.19 113.31 110.08 110.84 570,754 -1.92(-1.71%)
Dec 31, 2019 111.66 112.80 111.30 112.77 655,861 +1.12(+1.00%)
Dec 30, 2019 110.79 111.69 110.78 111.65 363,773 +0.47(+0.42%)
Dec 27, 2019 111.22 111.52 110.59 111.18 313,490 +0.49(+0.44%)
Dec 26, 2019 110.79 111.15 110.31 110.69 296,114 +0.06(+0.05%)
Dec 24, 2019 110.55 110.83 110.08 110.63 116,579 +0.27(+0.25%)
Dec 23, 2019 111.55 111.67 110.10 110.36 471,213 -0.87(-0.78%)
Dec 20, 2019 110.89 111.67 110.52 111.23 1,436,839 +0.63(+0.57%)
Dec 19, 2019 110.26 110.93 109.96 110.60 958,542 +0.39(+0.35%)
Dec 18, 2019 109.90 110.65 109.35 110.21 1,064,703 +0.68(+0.62%)
Dec 17, 2019 111.58 111.99 109.26 109.53 1,069,969 -2.10(-1.88%)
Dec 16, 2019 111.61 111.85 110.16 111.64 733,629 +0.03(+0.03%)
Dec 13, 2019 112.05 112.88 110.20 111.61 1,048,396 -0.24(-0.21%)
Dec 12, 2019 112.34 112.93 110.74 111.84 965,330 -0.74(-0.65%)
Dec 11, 2019 114.94 115.29 111.96 112.58 751,466 -1.53(-1.34%)
Dec 10, 2019 115.31 115.64 113.39 114.11 850,158 -1.34(-1.16%)
Dec 09, 2019 115.45 115.69 114.03 115.45 539,414 +0.18(+0.16%)
Dec 06, 2019 115.50 116.22 115.23 115.27 571,087 -0.18(-0.16%)
Dec 05, 2019 114.87 115.45 114.49 115.45 568,613 +0.21(+0.18%)
Dec 04, 2019 114.48 116.16 114.18 115.24 746,341 +0.54(+0.47%)
Dec 03, 2019 114.34 115.37 114.30 114.70 575,621 +0.39(+0.34%)
Dec 02, 2019 116.28 116.48 114.27 114.31 520,871 -2.10(-1.80%)
Nov 29, 2019 117.30 117.82 116.28 116.40 279,580 -0.85(-0.73%)
Nov 27, 2019 117.22 117.37 116.44 117.26 592,602 +0.04(+0.03%)
Nov 26, 2019 115.63 117.25 115.20 117.22 1,523,380 +2.48(+2.17%)
Nov 25, 2019 115.27 116.03 114.38 114.73 555,999 -0.20(-0.18%)
Nov 22, 2019 116.03 116.38 114.31 114.94 462,809 -0.84(-0.72%)
Nov 21, 2019 117.26 117.28 115.70 115.78 592,806 -1.76(-1.50%)
Nov 20, 2019 117.78 118.26 117.25 117.54 562,912 +0.04(+0.04%)
Nov 19, 2019 118.09 118.09 116.92 117.50 597,387 -0.24(-0.20%)
Nov 18, 2019 118.52 119.09 117.61 117.74 675,518 -0.56(-0.48%)
Nov 15, 2019 117.28 118.31 116.77 118.30 798,282 +1.38(+1.18%)
Nov 14, 2019 115.71 116.94 115.44 116.92 767,188 +1.77(+1.54%)
Nov 13, 2019 113.15 115.39 113.00 115.15 830,428 +2.62(+2.33%)
Nov 12, 2019 113.78 114.49 112.20 112.54 1,021,491 -1.12(-0.99%)
Nov 11, 2019 114.05 114.92 113.50 113.66 732,566 -0.93(-0.81%)
Nov 08, 2019 115.59 116.08 114.52 114.59 567,930 -1.09(-0.94%)
Nov 07, 2019 115.91 116.28 114.28 115.68 725,434 -0.98(-0.84%)
Nov 06, 2019 116.25 117.45 116.25 116.66 867,806 +0.64(+0.55%)
Nov 05, 2019 118.58 118.64 114.78 116.02 1,099,400 -2.98(-2.51%)
Nov 04, 2019 118.66 119.04 118.16 119.00 696,837 +0.00(+0.00%)
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.