Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 102.67 104.57 100.67 104.56 821,174 +1.47(+1.42%)
Jul 30, 2020 98.86 104.19 98.84 103.10 977,489 +3.16(+3.16%)
Jul 29, 2020 99.82 100.45 98.20 99.94 626,090 +0.82(+0.82%)
Jul 28, 2020 96.85 99.69 96.40 99.12 586,580 +2.34(+2.42%)
Jul 27, 2020 97.21 97.21 95.68 96.78 489,124 -0.83(-0.85%)
Jul 24, 2020 98.37 98.44 97.12 97.61 505,881 -0.33(-0.34%)
Jul 23, 2020 98.15 98.91 96.87 97.95 482,059 -0.46(-0.46%)
Jul 22, 2020 95.46 99.02 95.30 98.40 1,122,389 +2.47(+2.57%)
Jul 21, 2020 97.04 97.51 95.50 95.94 500,372 -0.58(-0.60%)
Jul 20, 2020 98.53 99.19 95.69 96.52 479,912 -2.54(-2.57%)
Jul 17, 2020 98.69 99.68 97.78 99.06 557,290 +0.79(+0.80%)
Jul 16, 2020 97.99 99.03 97.54 98.27 531,098 -0.36(-0.36%)
Jul 15, 2020 100.47 100.62 98.38 98.63 794,163 -0.45(-0.45%)
Jul 14, 2020 97.88 99.56 97.82 99.08 743,608 +1.40(+1.44%)
Jul 13, 2020 99.21 99.21 97.55 97.68 656,825 -1.10(-1.11%)
Jul 10, 2020 97.81 99.40 97.40 98.77 610,601 +0.90(+0.92%)
Jul 09, 2020 98.49 98.49 96.73 97.87 536,612 -1.10(-1.11%)
Jul 08, 2020 99.62 100.15 98.58 98.96 761,484 -0.65(-0.65%)
Jul 07, 2020 99.50 100.77 99.02 99.62 626,098 -1.27(-1.26%)
Jul 06, 2020 104.35 104.41 100.82 100.89 455,922 -1.30(-1.28%)
Jul 02, 2020 103.92 103.95 101.14 102.19 691,685 -0.12(-0.12%)
Jul 01, 2020 100.02 102.56 99.31 102.31 579,764 +2.61(+2.62%)
Jun 30, 2020 97.17 100.07 97.09 99.70 1,195,976 +2.74(+2.82%)
Jun 29, 2020 96.78 97.16 94.58 96.96 507,858 +1.09(+1.13%)
Jun 26, 2020 96.30 97.29 95.15 95.88 845,342 -0.94(-0.97%)
Jun 25, 2020 95.45 96.91 94.86 96.82 772,297 +0.72(+0.75%)
Jun 24, 2020 97.31 97.84 93.95 96.09 926,292 -2.63(-2.66%)
Jun 23, 2020 100.17 101.08 98.51 98.72 741,159 -0.57(-0.57%)
Jun 22, 2020 99.68 101.02 98.26 99.28 762,463 -0.43(-0.43%)
Jun 19, 2020 103.23 103.88 99.68 99.71 2,585,251 -2.10(-2.06%)
Jun 18, 2020 101.79 102.31 100.42 101.81 991,544 -1.35(-1.31%)
Jun 17, 2020 106.11 106.68 102.46 103.15 726,728 -2.13(-2.02%)
Jun 16, 2020 106.75 106.75 103.62 105.28 958,993 +2.68(+2.61%)
Jun 15, 2020 100.02 103.81 99.58 102.61 1,384,815 -0.93(-0.90%)
Jun 12, 2020 104.04 104.71 99.83 103.54 1,281,009 +3.15(+3.14%)
Jun 11, 2020 101.92 103.22 100.18 100.39 977,561 -5.55(-5.24%)
Jun 10, 2020 107.20 107.85 105.51 105.94 682,509 -2.45(-2.26%)
Jun 09, 2020 107.68 108.48 106.18 108.39 787,279 -1.63(-1.48%)
Jun 08, 2020 109.53 111.07 107.96 110.01 921,291 +1.82(+1.68%)
Jun 05, 2020 106.30 109.67 106.30 108.20 990,142 +4.93(+4.77%)
Jun 04, 2020 105.84 105.88 103.08 103.27 869,261 -3.15(-2.96%)
Jun 03, 2020 103.41 106.94 103.41 106.42 805,338 +4.03(+3.93%)
Jun 02, 2020 102.73 103.86 101.73 102.39 740,324 +0.16(+0.16%)
Jun 01, 2020 101.27 103.31 100.42 102.22 542,912 +1.05(+1.04%)
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%)
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.