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 (%)
May 29, 2020 101.18 103.04 99.97 101.17 993,363 -1.13(-1.10%)
May 28, 2020 102.76 102.76 99.73 102.30 693,256 +0.68(+0.67%)
May 27, 2020 104.01 104.21 99.15 101.62 969,966 +0.07(+0.07%)
May 26, 2020 102.67 103.64 100.86 101.55 674,572 +2.19(+2.20%)
May 22, 2020 99.19 99.74 97.93 99.36 495,243 +0.40(+0.40%)
May 21, 2020 96.92 99.52 96.92 98.96 846,099 +2.03(+2.09%)
May 20, 2020 97.42 97.93 95.61 96.94 844,421 +0.32(+0.33%)
May 19, 2020 98.82 99.87 96.35 96.62 726,719 -2.82(-2.83%)
May 18, 2020 97.11 100.48 97.11 99.43 1,051,189 +6.51(+7.01%)
May 15, 2020 91.01 93.09 88.89 92.92 2,050,443 +1.17(+1.28%)
May 14, 2020 92.22 92.79 89.46 91.75 1,212,995 -2.23(-2.38%)
May 13, 2020 93.85 95.60 93.15 93.98 953,665 -0.57(-0.60%)
May 12, 2020 98.66 98.66 94.47 94.55 1,295,250 -3.71(-3.78%)
May 11, 2020 99.19 99.86 97.81 98.26 1,069,409 -2.23(-2.22%)
May 08, 2020 100.76 101.85 98.83 100.48 687,889 +1.58(+1.60%)
May 07, 2020 96.31 100.91 95.01 98.90 1,063,915 +3.25(+3.40%)
May 06, 2020 98.25 99.31 95.57 95.65 883,610 -2.09(-2.14%)
May 05, 2020 97.07 98.93 96.34 97.74 959,197 +1.83(+1.91%)
May 04, 2020 94.09 96.41 93.01 95.90 1,123,740 +0.58(+0.61%)
May 01, 2020 95.13 96.15 94.70 95.32 974,616 -1.99(-2.05%)
Apr 30, 2020 96.22 97.72 95.48 97.31 713,332 -0.66(-0.67%)
Apr 29, 2020 99.88 100.58 97.26 97.97 877,421 +0.46(+0.47%)
Apr 28, 2020 98.51 100.81 97.36 97.51 944,431 +1.28(+1.33%)
Apr 27, 2020 93.03 96.52 92.65 96.23 551,767 +3.70(+3.99%)
Apr 24, 2020 91.88 93.12 90.43 92.54 665,347 +1.26(+1.38%)
Apr 23, 2020 93.79 94.34 90.62 91.28 800,691 -2.90(-3.07%)
Apr 22, 2020 94.91 96.29 93.38 94.17 765,869 +0.67(+0.72%)
Apr 21, 2020 92.05 94.69 91.42 93.50 1,022,176 -0.83(-0.88%)
Apr 20, 2020 97.10 98.03 94.30 94.33 682,848 -4.36(-4.41%)
Apr 17, 2020 96.56 99.49 95.94 98.68 738,955 +4.51(+4.79%)
Apr 16, 2020 96.00 96.29 93.51 94.17 683,267 -1.45(-1.52%)
Apr 15, 2020 95.12 96.68 93.90 95.62 1,002,375 -3.51(-3.54%)
Apr 14, 2020 97.95 100.73 96.60 99.14 1,476,706 +3.17(+3.31%)
Apr 13, 2020 99.50 100.81 94.82 95.96 950,202 -4.55(-4.53%)
Apr 09, 2020 96.81 102.96 96.81 100.51 1,541,900 +4.93(+5.16%)
Apr 08, 2020 90.16 96.32 88.72 95.58 1,216,618 +6.15(+6.88%)
Apr 07, 2020 94.87 96.64 89.08 89.43 907,036 -1.28(-1.42%)
Apr 06, 2020 85.65 91.41 85.43 90.72 1,327,744 +9.45(+11.63%)
Apr 03, 2020 80.13 82.93 79.65 81.26 1,253,273 +0.05(+0.06%)
Apr 02, 2020 83.37 85.97 79.37 81.21 1,758,335 -3.87(-4.55%)
Apr 01, 2020 84.62 85.50 80.34 85.08 1,479,471 -3.70(-4.16%)
Mar 31, 2020 91.18 92.90 85.62 88.78 2,618,215 -3.53(-3.83%)
Mar 30, 2020 93.56 94.14 86.87 92.31 1,322,685 -0.41(-0.44%)
Mar 27, 2020 87.68 96.47 86.58 92.72 1,493,970 +4.14(+4.68%)
Mar 26, 2020 84.57 89.07 82.89 88.57 1,333,555 +4.27(+5.06%)
Mar 25, 2020 76.34 90.65 76.34 84.31 1,522,510 +7.46(+9.71%)
Mar 24, 2020 76.10 80.67 74.41 76.84 1,721,970 +3.89(+5.33%)
Mar 23, 2020 75.18 75.32 70.66 72.96 1,447,576 -2.44(-3.23%)
Mar 20, 2020 86.01 86.47 73.63 75.40 2,009,948 -10.31(-12.03%)
Mar 19, 2020 85.54 88.19 82.87 85.71 992,232 -0.54(-0.63%)
Mar 18, 2020 91.18 95.33 83.31 86.25 1,297,980 -11.26(-11.55%)
Mar 17, 2020 92.78 99.75 88.62 97.51 1,570,790 +7.08(+7.83%)
Mar 16, 2020 97.83 100.19 90.38 90.43 1,320,603 -18.14(-16.71%)
Mar 13, 2020 106.87 109.41 100.85 108.57 1,330,913 +7.23(+7.13%)
Mar 12, 2020 110.22 112.02 101.20 101.34 1,575,155 -14.02(-12.15%)
Mar 11, 2020 118.09 118.59 113.50 115.36 1,175,248 -5.33(-4.42%)
Mar 10, 2020 118.23 120.75 114.96 120.69 1,584,958 +4.97(+4.30%)
Mar 09, 2020 118.03 119.69 115.49 115.72 1,391,093 -7.75(-6.28%)
Mar 06, 2020 122.04 123.70 118.77 123.48 1,004,104 -1.27(-1.02%)
Mar 05, 2020 123.23 124.98 121.95 124.74 1,065,250 -0.20(-0.16%)
Mar 04, 2020 120.35 125.05 120.19 124.94 1,369,561 +6.66(+5.63%)
Mar 03, 2020 116.90 120.46 116.01 118.28 1,370,650 +1.61(+1.38%)
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.