Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 145.39 147.08 144.71 146.41 556,081 +2.11(+1.47%)
May 27, 2021 145.79 145.99 144.11 144.30 962,052 -1.48(-1.02%)
May 26, 2021 145.27 146.84 145.03 145.78 474,226 +0.42(+0.29%)
May 25, 2021 145.20 146.20 144.64 145.37 472,275 +0.16(+0.11%)
May 24, 2021 143.81 145.86 143.81 145.21 708,867 +2.12(+1.48%)
May 21, 2021 143.87 144.90 142.83 143.09 1,417,928 -0.82(-0.57%)
May 20, 2021 141.84 144.40 141.67 143.91 600,036 +2.08(+1.46%)
May 19, 2021 142.57 142.66 140.37 141.83 529,959 -1.55(-1.08%)
May 18, 2021 143.31 144.02 142.74 143.38 1,081,963 +0.16(+0.11%)
May 17, 2021 143.31 144.16 142.66 143.22 667,715 +0.40(+0.28%)
May 14, 2021 142.66 143.82 142.51 142.81 773,701 +0.66(+0.46%)
May 13, 2021 141.17 143.65 140.57 142.16 549,667 +1.37(+0.97%)
May 12, 2021 144.24 144.50 140.61 140.79 427,988 -2.88(-2.00%)
May 11, 2021 144.08 145.06 142.14 143.67 533,708 -1.54(-1.06%)
May 10, 2021 143.88 146.25 143.88 145.21 588,467 +2.14(+1.50%)
May 07, 2021 141.83 143.40 141.03 143.07 603,350 +0.90(+0.63%)
May 06, 2021 139.50 142.29 139.50 142.17 670,416 +3.01(+2.16%)
May 05, 2021 139.77 141.87 138.48 139.16 1,457,890 -3.35(-2.35%)
May 04, 2021 142.71 143.71 141.74 142.51 784,979 -0.14(-0.10%)
May 03, 2021 143.80 144.27 141.96 142.65 676,005 -0.69(-0.48%)
Apr 30, 2021 141.25 143.56 141.13 143.34 705,963 +1.69(+1.19%)
Apr 29, 2021 140.70 142.37 140.18 141.66 610,882 +1.33(+0.95%)
Apr 28, 2021 141.39 141.67 140.16 140.33 550,757 -1.07(-0.75%)
Apr 27, 2021 141.62 141.81 140.83 141.39 361,839 -0.04(-0.03%)
Apr 26, 2021 141.68 142.49 140.92 141.43 437,835 +0.04(+0.03%)
Apr 23, 2021 142.27 142.48 141.26 141.39 387,006 -0.30(-0.21%)
Apr 22, 2021 142.59 143.63 141.68 141.69 436,132 -0.82(-0.58%)
Apr 21, 2021 141.43 143.25 140.16 142.51 634,353 +1.58(+1.12%)
Apr 20, 2021 138.32 141.16 137.88 140.94 526,430 +2.62(+1.89%)
Apr 19, 2021 137.97 138.77 136.88 138.32 649,070 +0.73(+0.53%)
Apr 16, 2021 137.28 137.91 136.57 137.59 787,623 +1.35(+0.99%)
Apr 15, 2021 134.85 136.28 134.40 136.25 595,270 +1.81(+1.35%)
Apr 14, 2021 133.92 134.76 133.78 134.43 465,126 -0.01(-0.01%)
Apr 13, 2021 132.65 134.54 132.65 134.45 493,444 +1.16(+0.87%)
Apr 12, 2021 133.17 133.70 132.26 133.29 788,210 +0.42(+0.31%)
Apr 09, 2021 132.49 133.59 132.18 132.87 523,756 +0.39(+0.29%)
Apr 08, 2021 133.86 135.08 132.36 132.48 650,652 -1.70(-1.27%)
Apr 07, 2021 133.76 134.46 132.52 134.18 706,619 +0.96(+0.72%)
Apr 06, 2021 132.50 133.77 132.21 133.22 703,764 +0.60(+0.45%)
Apr 05, 2021 133.22 133.53 130.56 132.63 705,148 -0.05(-0.04%)
Apr 01, 2021 130.56 132.80 129.96 132.68 918,093 +2.06(+1.58%)
Mar 31, 2021 132.46 133.48 129.81 130.62 1,176,987 -2.70(-2.02%)
Mar 30, 2021 133.31 134.26 132.39 133.31 355,595 -0.13(-0.10%)
Mar 29, 2021 134.22 134.70 132.13 133.45 471,906 -1.00(-0.74%)
Mar 26, 2021 131.97 134.74 131.28 134.45 495,242 +2.48(+1.88%)
Mar 25, 2021 130.72 132.33 128.91 131.97 537,768 +1.38(+1.05%)
Mar 24, 2021 130.28 132.64 129.72 130.59 918,324 -0.38(-0.29%)
Mar 23, 2021 129.39 131.34 128.90 130.97 910,684 +1.80(+1.39%)
Mar 22, 2021 127.70 129.72 127.61 129.17 807,150 +1.12(+0.88%)
Mar 19, 2021 132.31 132.56 127.88 128.05 1,644,212 -4.42(-3.34%)
Mar 18, 2021 131.22 132.69 130.46 132.47 754,400 +0.85(+0.65%)
Mar 17, 2021 130.84 131.68 129.22 131.62 585,160 +0.99(+0.76%)
Mar 16, 2021 131.32 131.88 129.39 130.64 598,545 -0.54(-0.41%)
Mar 15, 2021 128.17 132.38 127.25 131.18 838,969 +2.90(+2.26%)
Mar 12, 2021 124.19 128.29 123.96 128.28 1,008,609 +4.73(+3.83%)
Mar 11, 2021 122.00 124.31 121.69 123.55 435,133 +1.56(+1.28%)
Mar 10, 2021 120.84 122.97 120.22 122.00 567,360 +0.09(+0.07%)
Mar 09, 2021 121.68 124.00 121.61 121.91 486,822 +0.45(+0.37%)
Mar 08, 2021 121.46 123.27 120.39 121.45 755,974 +0.29(+0.24%)
Mar 05, 2021 120.44 121.44 119.32 121.16 986,726 +1.09(+0.91%)
Mar 04, 2021 121.95 122.41 118.94 120.07 978,481 -1.72(-1.41%)
Mar 03, 2021 122.42 123.20 121.27 121.79 879,545 -0.63(-0.52%)
Mar 02, 2021 122.23 123.84 121.25 122.42 1,015,975 -0.22(-0.18%)
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.