Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 187.02 187.80 184.60 185.36 776,133 -1.87(-1.00%)
Oct 28, 2021 185.14 188.51 184.22 187.23 509,498 +2.04(+1.10%)
Oct 27, 2021 184.47 186.63 184.04 185.19 540,968 +1.22(+0.66%)
Oct 26, 2021 183.13 184.48 183.97 444,124 +1.27(+0.70%)
Oct 25, 2021 183.35 183.97 181.73 182.70 409,456 -0.49(-0.27%)
Oct 22, 2021 181.71 183.79 181.71 183.19 275,806 +2.01(+1.11%)
Oct 21, 2021 181.45 181.45 180.09 181.18 291,629 -0.04(-0.02%)
Oct 20, 2021 178.98 181.29 178.98 181.22 327,421 +2.22(+1.24%)
Oct 19, 2021 180.77 181.00 178.57 179.00 258,466 -1.23(-0.68%)
Oct 18, 2021 178.50 180.71 177.68 180.23 319,213 +0.91(+0.51%)
Oct 15, 2021 181.28 181.59 178.26 179.32 354,466 -1.03(-0.57%)
Oct 14, 2021 178.06 180.44 177.34 180.36 370,237 +3.23(+1.82%)
Oct 13, 2021 172.94 177.26 172.94 177.13 418,833 +2.38(+1.36%)
Oct 12, 2021 173.60 175.55 172.36 174.76 417,053 +2.24(+1.30%)
Oct 11, 2021 172.62 172.62 171.08 172.52 309,474 -0.11(-0.06%)
Oct 08, 2021 172.85 174.77 172.20 172.62 416,071 -0.60(-0.34%)
Oct 07, 2021 174.65 175.49 172.61 173.22 417,138 -0.23(-0.14%)
Oct 06, 2021 170.48 173.52 167.34 173.46 479,929 +2.19(+1.28%)
Oct 05, 2021 172.87 172.87 169.82 171.26 618,286 -0.82(-0.48%)
Oct 04, 2021 170.52 172.99 169.17 172.08 621,480 +1.23(+0.72%)
Oct 01, 2021 169.77 171.82 167.33 170.86 412,364 +2.23(+1.32%)
Sep 30, 2021 172.39 172.41 168.59 168.62 724,835 -2.89(-1.68%)
Sep 29, 2021 169.38 172.17 169.38 171.51 423,226 +3.03(+1.80%)
Sep 28, 2021 166.96 169.17 165.88 168.48 501,201 +0.44(+0.26%)
Sep 27, 2021 171.32 172.94 167.98 168.04 461,128 -2.87(-1.68%)
Sep 24, 2021 171.93 173.35 170.76 170.91 437,304 -1.75(-1.01%)
Sep 23, 2021 172.53 174.03 172.14 172.66 420,319 +0.85(+0.49%)
Sep 22, 2021 171.15 172.67 170.68 171.81 761,422 +2.05(+1.21%)
Sep 21, 2021 171.05 171.94 169.73 169.76 441,678 -0.08(-0.05%)
Sep 20, 2021 168.07 171.10 167.40 169.84 697,009 +0.56(+0.33%)
Sep 17, 2021 172.38 172.89 169.27 169.28 1,297,211 -3.50(-2.02%)
Sep 16, 2021 172.51 173.84 170.95 172.78 446,010 +0.18(+0.10%)
Sep 15, 2021 173.17 175.02 172.42 172.60 617,272 -0.39(-0.22%)
Sep 14, 2021 171.76 173.63 171.69 172.99 592,165 +1.33(+0.77%)
Sep 13, 2021 172.81 173.36 171.21 171.66 368,314 +0.56(+0.33%)
Sep 10, 2021 173.57 173.57 171.08 171.10 384,309 -2.14(-1.24%)
Sep 09, 2021 175.84 176.45 173.18 173.24 355,026 -3.25(-1.84%)
Sep 08, 2021 172.89 176.99 172.89 176.49 485,694 +2.75(+1.58%)
Sep 07, 2021 176.98 176.98 172.53 173.75 577,044 -3.36(-1.90%)
Sep 03, 2021 176.76 177.47 174.62 177.10 583,602 -0.13(-0.07%)
Sep 02, 2021 177.84 178.33 175.39 177.23 759,764 +0.09(+0.05%)
Sep 01, 2021 174.10 177.55 173.77 177.14 715,777 +3.44(+1.98%)
Aug 31, 2021 173.70 174.38 172.71 173.70 764,773 -0.24(-0.14%)
Aug 30, 2021 171.12 174.02 170.76 173.94 446,093 +3.09(+1.81%)
Aug 27, 2021 171.56 172.30 170.77 170.85 407,222 +0.21(+0.12%)
Aug 26, 2021 169.66 171.15 169.26 170.64 350,397 +1.25(+0.74%)
Aug 25, 2021 168.27 170.79 167.65 169.39 408,294 +1.20(+0.71%)
Aug 24, 2021 170.12 170.55 167.74 168.19 485,700 -2.07(-1.21%)
Aug 23, 2021 171.82 172.66 169.89 170.26 565,606 -1.55(-0.90%)
Aug 20, 2021 170.03 172.08 168.38 171.81 957,673 +1.80(+1.06%)
Aug 19, 2021 167.82 170.03 167.60 170.02 345,451 +1.44(+0.85%)
Aug 18, 2021 169.87 170.64 167.60 168.58 734,784 -2.28(-1.34%)
Aug 17, 2021 170.49 171.25 169.19 170.87 432,028 -0.29(-0.17%)
Aug 16, 2021 170.23 172.17 169.94 171.15 436,537 +1.12(+0.66%)
Aug 13, 2021 168.57 170.17 168.23 170.03 357,745 +1.75(+1.04%)
Aug 12, 2021 168.38 168.87 167.54 168.28 592,541 +0.20(+0.12%)
Aug 11, 2021 167.81 169.51 167.41 168.08 432,562 +0.91(+0.54%)
Aug 10, 2021 171.53 171.84 166.84 167.17 880,950 -4.22(-2.47%)
Aug 09, 2021 172.24 172.25 170.59 171.40 321,868 -1.13(-0.65%)
Aug 06, 2021 173.53 173.67 172.17 172.53 465,210 -0.37(-0.21%)
Aug 05, 2021 173.15 173.59 170.43 172.90 545,846 +1.10(+0.64%)
Aug 04, 2021 173.74 173.86 171.30 171.79 1,054,803 -1.07(-0.62%)
Aug 03, 2021 172.61 174.22 172.34 172.87 1,382,656 -3.34(-1.90%)
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.