Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 90.72 92.27 90.24 92.16 686,836 +1.56(+1.72%)
Apr 29, 2019 91.69 91.97 90.53 90.61 356,523 -1.19(-1.29%)
Apr 26, 2019 91.40 91.91 90.77 91.79 454,903 +0.83(+0.91%)
Apr 25, 2019 90.53 91.17 90.13 90.97 286,563 +0.02(+0.02%)
Apr 24, 2019 90.13 91.04 89.72 90.95 390,123 +1.18(+1.31%)
Apr 23, 2019 88.94 90.14 88.67 89.77 525,202 +1.18(+1.33%)
Apr 22, 2019 89.41 89.61 87.23 88.59 538,622 -1.17(-1.30%)
Apr 18, 2019 88.45 89.92 88.38 89.76 537,645 +1.38(+1.56%)
Apr 17, 2019 89.89 89.96 88.05 88.38 649,426 -1.40(-1.56%)
Apr 16, 2019 92.59 92.66 89.54 89.78 441,095 -2.82(-3.05%)
Apr 15, 2019 92.89 93.17 92.22 92.60 501,768 -0.19(-0.21%)
Apr 12, 2019 92.53 92.82 91.59 92.80 492,060 +0.40(+0.44%)
Apr 11, 2019 92.02 92.78 91.69 92.39 465,168 +0.40(+0.44%)
Apr 10, 2019 91.57 92.22 91.19 91.99 535,959 +0.70(+0.77%)
Apr 09, 2019 91.32 91.53 90.93 91.29 435,974 +0.03(+0.04%)
Apr 08, 2019 91.67 91.74 90.56 91.26 407,758 -0.48(-0.53%)
Apr 05, 2019 91.31 91.79 90.79 91.74 429,187 +0.41(+0.45%)
Apr 04, 2019 90.66 91.35 90.40 91.33 445,428 -0.44(-0.48%)
Apr 03, 2019 91.88 92.10 91.01 91.77 475,653 -0.03(-0.04%)
Apr 02, 2019 90.95 91.93 90.29 91.81 408,043 +0.93(+1.02%)
Apr 01, 2019 91.42 91.42 89.90 90.88 476,797 -0.42(-0.46%)
Mar 29, 2019 91.48 91.62 90.91 91.30 710,721 -0.24(-0.26%)
Mar 28, 2019 91.14 91.57 90.51 91.54 341,682 +0.73(+0.81%)
Mar 27, 2019 91.27 91.40 90.57 90.81 402,893 -0.44(-0.49%)
Mar 26, 2019 90.67 91.29 90.43 91.25 430,022 +0.65(+0.72%)
Mar 25, 2019 91.04 91.04 89.84 90.60 771,502 +0.46(+0.51%)
Mar 22, 2019 90.29 91.18 90.02 90.14 423,798 +0.11(+0.12%)
Mar 21, 2019 88.78 90.35 88.33 90.03 589,001 +1.19(+1.33%)
Mar 20, 2019 88.70 89.44 88.07 88.84 430,244 +0.18(+0.20%)
Mar 19, 2019 88.78 89.07 88.24 88.67 523,933 -0.34(-0.38%)
Mar 18, 2019 90.08 90.30 88.37 89.01 476,070 -0.90(-1.00%)
Mar 15, 2019 90.40 90.56 89.74 89.91 980,280 -0.48(-0.54%)
Mar 14, 2019 89.89 90.43 89.42 90.40 554,263 +0.66(+0.74%)
Mar 13, 2019 89.78 90.30 89.54 89.74 541,987 +0.06(+0.07%)
Mar 12, 2019 89.39 89.92 89.35 89.68 675,569 +0.50(+0.56%)
Mar 11, 2019 88.38 89.19 88.32 89.18 767,322 +1.14(+1.30%)
Mar 08, 2019 87.68 88.57 87.55 88.03 767,842 +0.37(+0.42%)
Mar 07, 2019 87.46 88.55 87.26 87.67 718,909 +0.43(+0.49%)
Mar 06, 2019 87.36 87.76 87.10 87.24 531,219 +0.08(+0.09%)
Mar 05, 2019 86.76 87.47 86.76 87.16 477,316 +0.25(+0.29%)
Mar 04, 2019 86.47 87.21 85.90 86.91 848,210 +0.82(+0.95%)
Mar 01, 2019 86.41 86.41 85.02 86.10 650,726 -0.40(-0.46%)
Feb 28, 2019 86.15 87.69 86.01 86.50 906,292 +0.32(+0.37%)
Feb 27, 2019 86.45 86.72 85.48 86.18 402,575 -0.67(-0.77%)
Feb 26, 2019 86.86 86.96 86.22 86.85 625,228 +0.24(+0.28%)
Feb 25, 2019 87.48 87.48 86.46 86.60 391,418 -0.66(-0.76%)
Feb 22, 2019 87.15 87.68 86.91 87.26 387,513 +0.18(+0.21%)
Feb 21, 2019 85.81 87.20 85.38 87.08 567,465 +0.89(+1.04%)
Feb 20, 2019 86.76 86.76 84.83 86.19 902,435 -0.66(-0.76%)
Feb 19, 2019 86.97 87.13 86.45 86.85 641,768 -0.15(-0.17%)
Feb 15, 2019 86.86 87.05 86.36 87.00 605,340 +0.46(+0.53%)
Feb 14, 2019 87.01 87.08 86.14 86.54 687,014 -0.34(-0.39%)
Feb 13, 2019 85.91 86.91 85.63 86.88 655,616 +0.80(+0.93%)
Feb 12, 2019 86.95 86.95 85.84 86.08 857,044 -0.68(-0.79%)
Feb 11, 2019 86.68 87.43 86.52 86.76 584,796 +0.06(+0.07%)
Feb 08, 2019 86.20 86.86 86.01 86.70 710,601 +0.28(+0.33%)
Feb 07, 2019 85.52 86.56 85.17 86.42 1,035,771 +0.68(+0.79%)
Feb 06, 2019 85.69 85.91 85.18 85.74 684,585 -0.02(-0.02%)
Feb 05, 2019 85.68 86.05 84.73 85.76 1,014,070 +0.05(+0.06%)
Feb 04, 2019 84.03 85.73 83.87 85.71 1,040,152 +1.57(+1.87%)
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.