Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mid-America Apartment Communities (NY: MAA )

129.23 +2.03 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 127.51 129.78 127.51 129.23 874,720 +2.03(+1.60%)
Apr 25, 2024 127.57 128.31 126.70 127.20 863,183 -1.20(-0.93%)
Apr 24, 2024 126.37 128.84 125.98 128.40 495,023 +0.91(+0.71%)
Apr 23, 2024 127.44 128.75 127.17 127.49 708,010 +0.02(+0.02%)
Apr 22, 2024 126.25 128.21 125.55 127.47 486,333 +1.39(+1.10%)
Apr 19, 2024 125.17 126.37 125.17 126.08 564,681 +1.46(+1.17%)
Apr 18, 2024 124.94 125.69 124.00 124.62 1,016,614 -0.18(-0.14%)
Apr 17, 2024 123.84 126.83 123.84 124.80 1,375,937 +1.01(+0.82%)
Apr 16, 2024 126.09 126.22 123.73 123.79 579,341 -2.84(-2.24%)
Apr 15, 2024 129.05 129.45 125.92 126.63 406,731 -1.50(-1.17%)
Apr 12, 2024 129.71 130.20 127.60 128.13 572,651 -3.86(-2.92%)
Apr 11, 2024 133.96 133.96 130.96 131.99 647,769 -0.96(-0.72%)
Apr 10, 2024 132.94 133.85 131.33 132.95 801,353 -2.43(-1.79%)
Apr 09, 2024 133.41 136.39 133.28 135.38 1,096,670 +2.66(+2.00%)
Apr 08, 2024 128.86 133.44 128.28 132.72 1,128,589 +5.62(+4.42%)
Apr 05, 2024 126.33 127.64 125.39 127.10 668,588 +0.27(+0.21%)
Apr 04, 2024 129.84 130.22 126.55 126.83 637,633 -1.62(-1.26%)
Apr 03, 2024 126.86 128.67 126.32 128.45 758,137 +1.00(+0.78%)
Apr 02, 2024 127.58 128.06 126.65 127.45 598,711 -1.25(-0.97%)
Apr 01, 2024 131.44 131.62 128.70 128.70 577,475 -2.88(-2.19%)
Mar 28, 2024 131.50 131.96 131.94 131.58 741,937 +0.78(+0.60%)
Mar 27, 2024 130.16 131.94 130.16 130.80 693,816 +1.97(+1.53%)
Mar 26, 2024 130.14 130.31 128.73 128.83 549,815 -1.17(-0.90%)
Mar 25, 2024 131.14 131.65 129.94 130.00 311,538 -0.85(-0.65%)
Mar 22, 2024 133.06 133.16 130.34 130.85 485,799 -2.09(-1.57%)
Mar 21, 2024 131.78 133.92 131.66 132.94 656,008 +1.65(+1.26%)
Mar 20, 2024 130.15 132.12 129.55 131.29 815,067 +0.89(+0.68%)
Mar 19, 2024 130.08 130.65 128.65 130.40 557,764 +0.61(+0.47%)
Mar 18, 2024 130.23 130.84 129.38 129.79 545,987 -0.55(-0.42%)
Mar 15, 2024 128.67 131.04 128.67 130.34 1,167,795 +0.07(+0.05%)
Mar 14, 2024 131.36 131.70 128.47 130.27 616,804 -1.68(-1.27%)
Mar 13, 2024 132.02 133.44 131.71 131.95 616,729 -0.41(-0.31%)
Mar 12, 2024 134.69 134.84 131.01 132.36 816,185 -2.61(-1.93%)
Mar 11, 2024 135.01 136.05 134.64 134.97 574,936 +0.06(+0.04%)
Mar 08, 2024 133.95 135.12 132.76 134.91 676,928 +2.22(+1.67%)
Mar 07, 2024 130.47 132.79 130.39 132.69 819,463 +2.74(+2.11%)
Mar 06, 2024 129.93 130.68 129.22 129.95 579,005 +1.04(+0.81%)
Mar 05, 2024 128.83 130.03 128.33 128.91 667,691 -0.39(-0.30%)
Mar 04, 2024 127.26 129.56 124.98 129.30 1,089,640 +1.67(+1.31%)
Mar 01, 2024 125.55 127.71 124.31 127.63 786,700 +1.95(+1.55%)
Feb 29, 2024 126.88 127.21 125.38 125.68 1,478,389 -0.15(-0.12%)
Feb 28, 2024 123.95 127.29 123.77 125.83 667,395 +0.94(+0.75%)
Feb 27, 2024 125.08 125.96 124.24 124.89 689,517 +1.19(+0.96%)
Feb 26, 2024 125.95 126.33 123.23 123.70 775,955 -2.62(-2.07%)
Feb 23, 2024 126.45 127.48 125.75 126.32 465,587 -0.27(-0.21%)
Feb 22, 2024 128.47 128.47 126.51 126.59 611,171 -1.08(-0.85%)
Feb 21, 2024 126.87 127.95 126.45 127.67 420,076 +1.05(+0.83%)
Feb 20, 2024 129.00 129.69 126.32 126.62 768,006 -2.55(-1.97%)
Feb 16, 2024 129.51 130.12 127.95 129.17 1,027,593 -0.34(-0.26%)
Feb 15, 2024 126.32 129.58 126.32 129.51 775,744 +4.42(+3.53%)
Feb 14, 2024 123.73 125.73 123.44 125.09 820,155 +1.74(+1.41%)
Feb 13, 2024 122.89 123.50 121.51 123.35 1,032,636 -2.12(-1.69%)
Feb 12, 2024 124.77 126.46 124.41 125.47 729,426 +0.95(+0.76%)
Feb 09, 2024 124.01 124.95 123.37 124.52 1,076,239 +0.04(+0.03%)
Feb 08, 2024 125.14 126.01 122.03 124.48 1,436,953 -0.70(-0.56%)
Feb 07, 2024 125.59 125.93 123.77 125.18 1,030,663 -0.40(-0.32%)
Feb 06, 2024 124.53 126.05 124.26 125.58 994,689 +0.74(+0.59%)
Feb 05, 2024 126.43 126.80 124.84 124.84 943,085 -3.16(-2.47%)
Feb 02, 2024 126.97 129.02 125.97 128.00 1,198,455 +0.08(+0.06%)
Feb 01, 2024 126.11 128.15 124.95 127.92 1,793,718 +1.54(+1.22%)
Jan 31, 2024 130.60 131.02 126.13 126.38 2,167,446 -3.59(-2.76%)
Jan 30, 2024 130.35 131.21 129.38 129.97 720,414 -0.93(-0.71%)
Jan 29, 2024 130.96 131.73 130.14 130.90 810,259 +0.06(+0.05%)
Jan 26, 2024 132.38 132.38 129.79 130.84 1,129,241 -1.14(-0.86%)
Jan 25, 2024 134.71 135.61 131.41 131.98 1,475,427 -2.08(-1.55%)
Jan 24, 2024 136.19 137.30 133.92 134.06 1,430,983 -1.55(-1.14%)
Jan 23, 2024 136.41 136.92 134.54 135.61 1,612,438 -0.30(-0.22%)
Jan 22, 2024 135.67 137.34 135.67 135.91 1,183,668 +0.67(+0.50%)
Jan 19, 2024 131.88 136.00 131.74 135.24 1,528,682 +3.78(+2.88%)
Jan 18, 2024 132.68 133.73 131.42 131.46 1,225,119 -1.54(-1.16%)
Jan 17, 2024 133.93 135.83 131.28 133.00 1,446,022 -2.47(-1.82%)
Jan 16, 2024 134.45 136.29 133.86 135.47 1,653,226 +1.44(+1.07%)
Jan 12, 2024 135.36 136.24 133.79 134.03 683,738 +0.09(+0.07%)
Jan 11, 2024 130.21 134.14 129.31 133.94 1,432,915 +2.83(+2.16%)
Jan 10, 2024 131.45 131.77 130.47 131.11 820,191 +0.19(+0.14%)
Jan 09, 2024 130.85 131.83 129.86 130.92 728,325 -1.09(-0.82%)
Jan 08, 2024 129.87 132.47 129.55 132.01 782,089 +1.69(+1.30%)
Jan 05, 2024 129.75 131.46 128.96 130.32 788,465 -0.38(-0.29%)
Jan 04, 2024 130.20 132.44 129.91 130.69 792,991 -0.04(-0.03%)
Jan 03, 2024 133.31 133.36 130.58 130.73 733,636 -3.60(-2.68%)
Jan 02, 2024 132.05 134.68 131.95 134.33 654,642 +1.37(+1.03%)
Dec 29, 2023 134.38 134.79 132.92 132.97 621,120 -2.07(-1.53%)
Dec 28, 2023 132.51 135.13 132.47 135.04 581,525 +2.22(+1.67%)
Dec 27, 2023 132.51 133.47 131.95 132.82 639,803 +0.25(+0.19%)
Dec 26, 2023 131.84 133.02 131.66 132.57 339,136 +0.93(+0.71%)
Dec 22, 2023 131.53 132.90 131.29 131.64 826,488 +1.08(+0.83%)
Dec 21, 2023 131.67 132.40 129.50 130.57 1,530,937 -0.10(-0.08%)
Dec 20, 2023 133.01 133.60 130.40 130.66 1,221,405 -2.61(-1.96%)
Dec 19, 2023 134.18 134.91 132.69 133.28 828,200 -0.65(-0.49%)
Dec 18, 2023 133.72 134.17 132.72 133.93 811,114 +0.90(+0.68%)
Dec 15, 2023 136.04 136.06 132.09 133.03 1,570,320 -3.89(-2.84%)
Dec 14, 2023 134.54 138.34 134.54 136.91 1,255,686 +4.79(+3.62%)
Dec 13, 2023 127.05 133.28 126.66 132.13 1,528,864 +5.91(+4.69%)
Dec 12, 2023 124.55 126.58 123.72 126.22 1,449,398 +1.19(+0.95%)
Dec 11, 2023 125.06 125.69 124.20 125.03 1,024,444 -0.69(-0.55%)
Dec 08, 2023 125.28 126.59 125.12 125.72 640,717 -0.05(-0.04%)
Dec 07, 2023 125.82 126.34 124.92 125.77 644,455 +0.05(+0.04%)
Dec 06, 2023 125.31 127.39 125.31 125.72 1,085,773 +0.67(+0.54%)
Dec 05, 2023 124.79 125.20 123.18 125.05 746,323 -0.38(-0.30%)
Dec 04, 2023 124.41 125.60 123.90 125.42 898,500 +0.04(+0.03%)
Dec 01, 2023 123.31 126.62 122.79 125.38 1,025,148 +2.28(+1.86%)
Nov 30, 2023 122.41 123.33 121.66 123.10 1,150,042 +0.61(+0.50%)
Nov 29, 2023 123.69 125.06 122.39 122.49 637,842 -0.13(-0.10%)
Nov 28, 2023 120.57 123.20 120.17 122.61 1,226,040 +1.75(+1.45%)
Nov 27, 2023 121.03 121.66 120.42 120.86 647,179 -0.45(-0.37%)
Nov 24, 2023 120.78 121.44 120.03 121.31 249,911 +0.38(+0.31%)
Nov 22, 2023 121.80 121.83 120.18 120.93 1,074,746 +0.72(+0.60%)
Nov 21, 2023 120.81 121.57 119.65 120.21 735,819 -0.98(-0.81%)
Nov 20, 2023 120.07 121.39 118.99 121.19 990,745 +1.12(+0.93%)
Nov 17, 2023 121.90 121.90 119.52 120.07 1,795,829 -0.38(-0.31%)
Nov 16, 2023 122.29 122.96 120.43 120.45 727,606 -1.34(-1.10%)
Nov 15, 2023 122.77 124.05 121.33 121.79 1,205,411 -0.98(-0.80%)
Nov 14, 2023 121.84 125.07 121.48 122.77 1,398,938 +4.51(+3.81%)
Nov 13, 2023 120.29 120.91 117.40 118.26 975,457 -3.09(-2.55%)
Nov 10, 2023 119.54 121.68 118.34 121.36 1,857,216 +2.91(+2.45%)
Nov 09, 2023 120.08 120.14 118.25 118.45 828,311 -1.16(-0.97%)
Nov 08, 2023 119.03 120.10 118.65 119.61 542,743 +1.34(+1.14%)
Nov 07, 2023 120.57 120.57 117.37 118.26 773,161 -2.15(-1.78%)
Nov 06, 2023 121.98 122.59 119.53 120.41 835,519 -2.47(-2.01%)
Nov 03, 2023 121.84 125.13 121.73 122.88 1,033,097 +3.44(+2.88%)
Nov 02, 2023 118.60 120.32 117.72 119.44 777,043 +3.17(+2.72%)
Nov 01, 2023 116.42 116.69 114.28 116.28 845,854 -0.56(-0.48%)
Oct 31, 2023 115.95 117.12 114.46 116.84 1,222,524 +0.63(+0.54%)
Oct 30, 2023 117.37 118.06 114.51 116.21 1,324,922 -0.06(-0.05%)
Oct 27, 2023 120.97 120.97 115.98 116.27 1,643,344 -4.19(-3.48%)
Oct 26, 2023 125.58 125.62 119.53 120.46 1,673,829 -5.51(-4.37%)
Oct 25, 2023 127.37 127.97 125.72 125.97 791,492 -2.37(-1.85%)
Oct 24, 2023 126.42 128.40 126.02 128.34 806,079 +2.38(+1.89%)
Oct 23, 2023 126.20 127.66 125.40 125.96 654,832 -1.25(-0.98%)
Oct 20, 2023 129.87 130.48 127.15 127.20 836,683 -2.25(-1.73%)
Oct 19, 2023 129.67 132.28 129.30 129.45 686,107 -1.04(-0.80%)
Oct 18, 2023 131.70 131.96 130.18 130.49 790,944 -1.88(-1.42%)
Oct 17, 2023 130.09 132.70 130.09 132.37 574,510 +1.14(+0.87%)
Oct 16, 2023 130.52 131.76 129.21 131.23 558,482 +1.27(+0.97%)
Oct 13, 2023 131.01 131.17 129.50 129.96 532,687 -0.30(-0.23%)
Oct 12, 2023 130.73 131.25 129.60 130.26 608,087 -0.89(-0.68%)
Oct 11, 2023 130.49 131.61 129.24 131.15 797,377 +1.57(+1.21%)
Oct 10, 2023 130.28 131.81 129.51 129.58 667,327 -1.09(-0.83%)
Oct 09, 2023 127.43 131.35 127.09 130.67 741,983 +3.14(+2.46%)
Oct 06, 2023 124.59 128.42 123.99 127.53 666,537 +1.92(+1.53%)
Oct 05, 2023 124.99 125.79 124.18 125.61 400,622 +0.47(+0.38%)
Oct 04, 2023 124.23 125.20 122.90 125.14 642,539 +1.74(+1.41%)
Oct 03, 2023 124.02 124.58 123.09 123.40 807,196 -1.17(-0.94%)
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.