Skip to main content

Mid-America Apartment Communities (NY: MAA )

174.67 +1.48 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 146.39 147.52 143.47 144.36 1,064,950 -2.98(-2.02%)
Mar 30, 2021 147.34 148.38 146.32 147.34 321,746 -0.15(-0.10%)
Mar 29, 2021 148.34 148.87 146.03 147.49 426,986 -1.10(-0.74%)
Mar 26, 2021 145.85 148.91 145.09 148.59 448,100 +2.74(+1.88%)
Mar 25, 2021 144.47 146.25 142.47 145.85 486,578 +1.52(+1.05%)
Mar 24, 2021 143.99 146.59 143.37 144.33 830,909 -0.42(-0.29%)
Mar 23, 2021 143.00 145.16 142.46 144.75 823,996 +1.99(+1.39%)
Mar 22, 2021 141.13 143.37 141.03 142.76 730,318 +1.24(+0.88%)
Mar 19, 2021 146.23 146.50 141.33 141.52 1,487,700 -4.89(-3.34%)
Mar 18, 2021 145.02 146.65 144.18 146.41 682,589 +0.94(+0.65%)
Mar 17, 2021 144.61 145.53 142.82 145.47 529,459 +1.09(+0.75%)
Mar 16, 2021 145.14 145.76 143.00 144.38 541,570 -0.60(-0.41%)
Mar 15, 2021 141.65 146.31 140.64 144.98 759,108 +3.20(+2.26%)
Mar 12, 2021 137.26 141.79 137.00 141.78 912,600 +5.23(+3.83%)
Mar 11, 2021 134.84 137.39 134.49 136.55 393,713 +1.72(+1.28%)
Mar 10, 2021 133.55 135.91 132.87 134.83 513,353 +0.10(+0.07%)
Mar 09, 2021 134.48 137.04 134.40 134.73 440,482 +0.50(+0.37%)
Mar 08, 2021 134.24 136.24 133.06 134.23 684,013 +0.32(+0.24%)
Mar 05, 2021 133.11 134.22 131.87 133.91 892,800 +1.21(+0.91%)
Mar 04, 2021 134.78 135.29 131.45 132.70 885,340 -1.90(-1.41%)
Mar 03, 2021 135.30 136.16 134.03 134.60 795,821 -0.70(-0.52%)
Mar 02, 2021 135.09 136.87 134.00 135.30 919,265 -0.24(-0.18%)
Mar 01, 2021 136.04 138.03 135.47 135.54 1,392,871 +0.81(+0.60%)
Feb 26, 2021 137.84 138.26 134.59 134.73 847,900 -3.18(-2.31%)
Feb 25, 2021 140.39 141.99 137.25 137.91 578,989 -2.60(-1.85%)
Feb 24, 2021 142.51 142.98 140.35 140.51 700,851 -1.79(-1.26%)
Feb 23, 2021 139.70 142.61 139.34 142.30 824,604 +3.61(+2.60%)
Feb 22, 2021 137.55 139.11 136.33 138.69 867,242 +1.12(+0.81%)
Feb 19, 2021 137.74 138.22 137.00 137.57 444,400 +0.32(+0.23%)
Feb 18, 2021 137.79 138.13 136.39 137.25 360,436 -0.47(-0.34%)
Feb 17, 2021 138.75 138.79 137.09 137.72 375,805 -0.72(-0.52%)
Feb 16, 2021 138.39 138.49 136.51 138.44 615,012 +0.30(+0.22%)
Feb 12, 2021 137.78 138.40 136.94 138.14 504,800 +0.17(+0.12%)
Feb 11, 2021 136.46 138.02 135.49 137.97 717,666 +1.67(+1.23%)
Feb 10, 2021 135.55 137.24 134.85 136.30 616,177 +0.75(+0.55%)
Feb 09, 2021 134.89 136.24 134.52 135.55 781,009 +0.06(+0.04%)
Feb 08, 2021 134.72 136.15 133.77 135.49 735,884 +0.77(+0.57%)
Feb 05, 2021 134.50 135.27 133.21 134.72 550,800 -0.12(-0.09%)
Feb 04, 2021 135.02 137.00 134.00 134.84 873,774 +0.13(+0.10%)
Feb 03, 2021 134.66 135.87 133.68 134.71 834,457 -0.87(-0.64%)
Feb 02, 2021 135.79 136.43 133.87 135.58 650,790 +0.60(+0.44%)
Feb 01, 2021 132.99 135.13 130.72 134.98 707,530 +2.23(+1.68%)
Jan 29, 2021 132.19 133.38 129.83 132.75 1,217,500 -0.04(-0.03%)
Jan 28, 2021 131.75 134.74 131.02 132.79 635,889 +1.06(+0.80%)
Jan 27, 2021 133.90 135.00 131.10 131.73 658,966 -3.16(-2.34%)
Jan 26, 2021 134.15 135.42 133.89 134.89 526,523 +1.03(+0.77%)
Jan 25, 2021 133.82 134.96 132.97 133.86 650,305 -0.32(-0.24%)
Jan 22, 2021 133.61 134.84 132.23 134.18 509,900 +0.73(+0.55%)
Jan 21, 2021 132.28 133.53 131.14 133.45 528,583 +0.29(+0.22%)
Jan 20, 2021 130.00 133.61 128.94 133.16 494,241 +2.55(+1.95%)
Jan 19, 2021 132.21 132.43 129.99 130.61 779,349 -1.40(-1.06%)
Jan 15, 2021 128.78 132.14 127.72 132.01 965,500 +3.01(+2.33%)
Jan 14, 2021 126.20 129.08 125.32 129.00 1,154,840 +2.58(+2.04%)
Jan 13, 2021 124.86 127.07 124.60 126.42 661,789 +1.73(+1.39%)
Jan 12, 2021 123.51 124.97 123.00 124.69 594,356 +0.48(+0.39%)
Jan 11, 2021 125.01 125.33 123.17 124.21 557,703 -1.06(-0.85%)
Jan 08, 2021 124.55 125.37 124.00 125.27 767,900 +0.72(+0.58%)
Jan 07, 2021 124.43 125.33 123.45 124.55 661,757 -0.15(-0.12%)
Jan 06, 2021 123.02 124.86 122.77 124.70 696,619 +2.03(+1.65%)
Jan 05, 2021 122.61 123.82 122.35 122.67 630,520 -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.