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 (%)
Dec 30, 2022 146.25 146.93 144.68 146.31 467,969 -0.70(-0.48%)
Dec 29, 2022 144.66 147.55 143.97 147.00 397,083 +3.59(+2.50%)
Dec 28, 2022 146.51 147.02 143.13 143.42 378,801 -2.73(-1.87%)
Dec 27, 2022 145.85 146.95 144.85 146.15 374,657 +0.44(+0.30%)
Dec 23, 2022 143.84 145.84 142.94 145.71 220,297 +1.32(+0.92%)
Dec 22, 2022 144.55 145.30 142.15 144.39 421,793 -0.96(-0.66%)
Dec 21, 2022 144.34 146.67 144.06 145.35 651,880 +1.72(+1.20%)
Dec 20, 2022 143.60 144.71 142.91 143.62 525,282 -1.12(-0.77%)
Dec 19, 2022 146.31 146.67 144.19 144.74 802,264 -2.13(-1.45%)
Dec 16, 2022 147.83 147.96 144.43 146.87 1,654,835 -3.33(-2.22%)
Dec 15, 2022 150.40 152.66 148.95 150.20 639,130 -3.07(-2.00%)
Dec 14, 2022 154.51 157.24 152.40 153.27 590,523 -1.09(-0.71%)
Dec 13, 2022 157.12 157.19 152.05 154.36 767,882 +1.87(+1.23%)
Dec 12, 2022 150.64 152.59 148.72 152.48 517,948 +1.84(+1.22%)
Dec 09, 2022 151.64 153.34 150.54 150.64 488,559 -1.52(-1.00%)
Dec 08, 2022 150.31 153.32 149.48 152.16 880,339 +3.76(+2.54%)
Dec 07, 2022 145.97 148.74 145.97 148.39 747,107 +1.90(+1.30%)
Dec 06, 2022 148.90 149.42 145.72 146.49 745,863 -2.06(-1.39%)
Dec 05, 2022 151.54 151.81 148.28 148.55 1,229,865 -4.53(-2.96%)
Dec 02, 2022 151.60 153.74 150.84 153.08 553,266 +0.04(+0.02%)
Dec 01, 2022 154.87 155.97 151.95 153.04 550,313 -0.61(-0.40%)
Nov 30, 2022 150.00 153.71 148.39 153.66 804,266 +2.76(+1.83%)
Nov 29, 2022 147.13 151.24 146.89 150.90 531,688 +3.53(+2.40%)
Nov 28, 2022 149.89 150.61 147.04 147.37 650,180 -3.10(-2.06%)
Nov 25, 2022 150.67 151.48 149.45 150.47 189,258 +0.13(+0.09%)
Nov 23, 2022 149.29 150.64 148.64 150.34 601,684 +0.41(+0.27%)
Nov 22, 2022 149.58 150.43 148.80 149.93 528,124 +0.90(+0.61%)
Nov 21, 2022 147.41 149.18 147.02 149.03 513,893 +1.12(+0.76%)
Nov 18, 2022 147.71 148.48 146.06 147.91 488,856 +2.67(+1.84%)
Nov 17, 2022 144.72 146.37 143.84 145.23 489,480 -1.06(-0.73%)
Nov 16, 2022 146.11 148.97 145.68 146.30 633,532 +0.31(+0.21%)
Nov 15, 2022 146.94 147.17 144.64 145.99 513,094 +0.66(+0.46%)
Nov 14, 2022 149.01 149.77 145.23 145.33 754,003 -4.04(-2.71%)
Nov 11, 2022 152.39 153.66 148.08 149.37 616,315 -3.31(-2.17%)
Nov 10, 2022 146.31 153.24 146.31 152.68 739,177 +10.78(+7.60%)
Nov 09, 2022 142.38 143.68 141.74 141.90 538,016 -1.08(-0.76%)
Nov 08, 2022 141.81 143.88 141.71 142.98 905,882 +1.70(+1.20%)
Nov 07, 2022 143.83 144.43 140.39 141.28 638,040 -1.98(-1.38%)
Nov 04, 2022 142.55 143.69 139.47 143.26 655,100 +1.54(+1.09%)
Nov 03, 2022 141.04 143.19 139.07 141.72 484,378 -1.06(-0.74%)
Nov 02, 2022 146.15 148.07 142.63 142.78 914,763 -4.04(-2.75%)
Nov 01, 2022 148.03 148.54 145.97 146.83 662,050 +0.09(+0.06%)
Oct 31, 2022 144.86 147.42 144.23 146.73 965,536 +0.78(+0.54%)
Oct 28, 2022 143.19 146.59 142.48 145.95 900,455 +2.41(+1.68%)
Oct 27, 2022 144.79 146.46 141.39 143.54 1,105,226 +2.20(+1.56%)
Oct 26, 2022 143.34 144.13 140.78 141.34 881,497 -2.13(-1.49%)
Oct 25, 2022 138.55 144.05 137.81 143.47 829,281 +5.12(+3.70%)
Oct 24, 2022 140.87 140.87 137.41 138.36 1,031,112 -1.00(-0.72%)
Oct 21, 2022 137.60 139.54 135.91 139.35 1,527,667 +1.78(+1.29%)
Oct 20, 2022 138.38 139.65 137.20 137.57 1,021,346 +0.01(+0.01%)
Oct 19, 2022 139.27 139.37 136.04 137.56 1,631,417 -2.88(-2.05%)
Oct 18, 2022 140.68 142.59 139.26 140.44 1,033,012 +1.54(+1.11%)
Oct 17, 2022 135.24 139.30 134.68 138.91 1,193,563 +6.25(+4.71%)
Oct 14, 2022 138.33 138.33 132.11 132.65 1,163,183 -3.93(-2.88%)
Oct 13, 2022 131.87 136.97 131.53 136.59 882,190 +2.51(+1.87%)
Oct 12, 2022 135.28 135.38 132.57 134.08 802,583 -1.62(-1.19%)
Oct 11, 2022 133.52 136.35 132.88 135.69 673,079 +2.19(+1.64%)
Oct 10, 2022 134.72 135.69 132.84 133.51 823,661 -0.68(-0.51%)
Oct 07, 2022 137.45 138.22 133.21 134.19 850,904 -4.59(-3.31%)
Oct 06, 2022 141.71 142.37 138.48 138.78 928,606 -3.05(-2.15%)
Oct 05, 2022 144.52 145.04 140.34 141.83 690,628 -4.55(-3.11%)
Oct 04, 2022 147.23 148.47 144.87 146.38 1,017,372 -0.15(-0.10%)
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.