Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.81 +0.89 (+0.54%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 130.53 131.53 127.92 128.72 1,194,385 -2.66(-2.02%)
Mar 30, 2021 131.37 132.30 130.46 131.37 360,851 -0.13(-0.10%)
Mar 29, 2021 132.26 132.74 130.21 131.51 478,882 -0.98(-0.74%)
Mar 26, 2021 130.04 132.77 129.37 132.49 502,562 +2.44(+1.88%)
Mar 25, 2021 128.81 130.40 127.03 130.04 545,717 +1.36(+1.05%)
Mar 24, 2021 128.39 130.70 127.83 128.69 931,899 -0.37(-0.29%)
Mar 23, 2021 127.50 129.43 127.02 129.06 924,145 +1.77(+1.39%)
Mar 22, 2021 125.84 127.83 125.75 127.29 819,082 +1.11(+0.88%)
Mar 19, 2021 130.38 130.62 126.01 126.18 1,668,517 -4.36(-3.34%)
Mar 18, 2021 129.30 130.76 128.56 130.54 765,552 +0.84(+0.65%)
Mar 17, 2021 128.94 129.76 127.34 129.71 593,810 +0.97(+0.75%)
Mar 16, 2021 129.41 129.96 127.50 128.73 607,393 -0.53(-0.41%)
Mar 15, 2021 126.30 130.45 125.40 129.27 851,371 +2.85(+2.26%)
Mar 12, 2021 122.39 126.42 122.15 126.42 1,023,518 +4.66(+3.83%)
Mar 11, 2021 120.23 122.50 119.92 121.75 441,565 +1.53(+1.28%)
Mar 10, 2021 119.08 121.18 118.47 120.22 575,746 +0.09(+0.07%)
Mar 09, 2021 119.91 122.19 119.83 120.13 494,018 +0.45(+0.37%)
Mar 08, 2021 119.69 121.48 118.64 119.68 767,149 +0.29(+0.24%)
Mar 05, 2021 118.69 119.67 117.58 119.40 1,001,312 +1.08(+0.91%)
Mar 04, 2021 120.17 120.63 117.20 118.32 992,945 -1.69(-1.41%)
Mar 03, 2021 120.64 121.41 119.50 120.01 892,546 -0.62(-0.52%)
Mar 02, 2021 120.45 122.04 119.48 120.64 1,030,994 -0.21(-0.18%)
Mar 01, 2021 121.30 123.07 120.79 120.85 1,562,162 +0.72(+0.60%)
Feb 26, 2021 122.90 123.28 120.00 120.13 950,955 -2.84(-2.31%)
Feb 25, 2021 125.18 126.60 122.38 122.97 649,360 -2.32(-1.85%)
Feb 24, 2021 127.07 127.48 125.14 125.28 786,033 -1.60(-1.26%)
Feb 23, 2021 124.56 127.16 124.24 126.88 924,827 +3.22(+2.60%)
Feb 22, 2021 122.64 124.03 121.56 123.66 972,648 +1.00(+0.81%)
Feb 19, 2021 122.81 123.24 122.15 122.66 498,413 +0.29(+0.23%)
Feb 18, 2021 122.86 123.16 121.61 122.38 404,244 -0.42(-0.34%)
Feb 17, 2021 123.71 123.75 122.23 122.80 421,480 -0.64(-0.52%)
Feb 16, 2021 123.39 123.48 121.72 123.44 689,761 +0.27(+0.22%)
Feb 12, 2021 122.85 123.40 122.10 123.17 566,154 +0.15(+0.12%)
Feb 11, 2021 121.67 123.06 120.81 123.02 804,892 +1.49(+1.23%)
Feb 10, 2021 120.86 122.37 120.24 121.53 691,068 +0.67(+0.55%)
Feb 09, 2021 120.27 121.48 119.94 120.86 875,934 +0.05(+0.04%)
Feb 08, 2021 120.12 121.39 119.27 120.81 825,324 +0.69(+0.57%)
Feb 05, 2021 119.92 120.61 118.77 120.12 617,745 -0.11(-0.09%)
Feb 04, 2021 120.39 122.15 119.48 120.23 979,973 +0.12(+0.10%)
Feb 03, 2021 120.07 121.15 119.19 120.11 935,878 -0.78(-0.64%)
Feb 02, 2021 121.07 121.64 119.36 120.89 729,888 +0.53(+0.44%)
Feb 01, 2021 118.58 120.49 116.55 120.35 793,524 +1.99(+1.68%)
Jan 29, 2021 117.86 118.93 115.76 118.36 1,365,477 -0.04(-0.03%)
Jan 28, 2021 117.47 120.14 116.82 118.40 713,176 +0.95(+0.81%)
Jan 27, 2021 119.39 120.37 116.89 117.45 739,057 -2.82(-2.34%)
Jan 26, 2021 119.61 120.75 119.38 120.27 590,517 +0.92(+0.77%)
Jan 25, 2021 119.32 120.33 118.56 119.35 729,344 -0.28(-0.24%)
Jan 22, 2021 119.13 120.23 117.90 119.64 571,874 +0.65(+0.55%)
Jan 21, 2021 117.94 119.06 116.93 118.99 592,827 +0.26(+0.22%)
Jan 20, 2021 115.91 119.13 114.97 118.73 554,311 +2.27(+1.95%)
Jan 19, 2021 117.88 118.07 115.90 116.46 874,072 -1.25(-1.06%)
Jan 15, 2021 114.82 117.82 113.88 117.70 1,082,848 +2.68(+2.33%)
Jan 14, 2021 112.52 115.09 111.74 115.02 1,295,201 +3.21(+2.87%)
Jan 13, 2021 110.43 112.38 110.20 111.81 748,291 +1.53(+1.39%)
Jan 12, 2021 109.23 110.52 108.78 110.28 672,043 +0.42(+0.39%)
Jan 11, 2021 110.56 110.84 108.93 109.85 630,600 -0.94(-0.85%)
Jan 08, 2021 110.15 110.88 109.67 110.79 868,271 +0.64(+0.58%)
Jan 07, 2021 110.05 110.84 109.18 110.15 748,254 -0.13(-0.12%)
Jan 06, 2021 108.80 110.43 108.57 110.28 787,673 +1.80(+1.66%)
Jan 05, 2021 108.44 109.51 108.21 108.49 712,934 -0.04(-0.03%)
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.