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 (%)
Sep 30, 2020 103.33 103.83 101.88 103.22 855,493 +0.54(+0.53%)
Sep 29, 2020 104.09 104.54 102.06 102.68 314,420 -1.60(-1.54%)
Sep 28, 2020 104.01 105.20 103.40 104.28 463,774 +1.57(+1.53%)
Sep 25, 2020 99.61 102.84 99.01 102.72 779,333 +2.66(+2.66%)
Sep 24, 2020 100.63 101.45 99.06 100.06 564,718 -0.92(-0.91%)
Sep 23, 2020 102.72 103.02 100.63 100.97 734,555 -1.57(-1.53%)
Sep 22, 2020 100.96 103.27 100.96 102.54 817,045 +1.79(+1.78%)
Sep 21, 2020 100.94 101.75 98.99 100.75 844,685 -1.57(-1.53%)
Sep 18, 2020 103.55 104.50 102.09 102.32 1,292,673 -1.97(-1.89%)
Sep 17, 2020 104.48 105.37 102.99 104.28 730,574 -0.93(-0.89%)
Sep 16, 2020 106.33 107.32 105.00 105.22 619,196 -0.34(-0.32%)
Sep 15, 2020 106.48 107.58 105.09 105.56 346,330 -0.96(-0.90%)
Sep 14, 2020 104.15 106.91 103.66 106.52 529,602 +3.33(+3.23%)
Sep 11, 2020 103.67 103.67 102.34 103.19 653,188 -0.47(-0.45%)
Sep 10, 2020 103.53 104.52 101.76 103.66 782,855 +0.00(+0.00%)
Sep 09, 2020 103.38 105.39 102.73 103.66 548,964 +0.68(+0.66%)
Sep 08, 2020 105.02 105.27 102.39 102.98 718,369 -2.38(-2.26%)
Sep 04, 2020 105.16 106.32 103.32 105.36 536,255 +0.46(+0.44%)
Sep 03, 2020 106.21 107.57 104.19 104.90 584,056 -0.75(-0.71%)
Sep 02, 2020 103.66 105.83 102.60 105.65 979,919 +1.89(+1.82%)
Sep 01, 2020 103.71 103.86 102.20 103.76 409,746 -0.51(-0.49%)
Aug 31, 2020 103.86 104.47 103.09 104.27 540,510 -0.03(-0.03%)
Aug 28, 2020 103.82 104.33 102.55 104.30 440,663 +0.69(+0.67%)
Aug 27, 2020 101.78 103.77 101.69 103.61 371,991 +2.43(+2.40%)
Aug 26, 2020 102.81 103.55 100.83 101.18 443,166 -2.26(-2.19%)
Aug 25, 2020 103.04 103.44 102.27 103.44 378,295 +0.45(+0.43%)
Aug 24, 2020 102.11 103.12 100.46 102.99 397,166 +0.76(+0.74%)
Aug 21, 2020 102.60 102.80 100.70 102.24 345,858 +0.01(+0.01%)
Aug 20, 2020 100.46 102.62 100.46 102.23 431,761 +1.38(+1.37%)
Aug 19, 2020 103.32 103.32 100.30 100.85 700,297 -2.48(-2.40%)
Aug 18, 2020 103.52 103.73 101.87 103.33 360,070 +0.03(+0.03%)
Aug 17, 2020 102.33 103.47 101.52 103.30 318,868 +1.05(+1.03%)
Aug 14, 2020 102.87 103.47 101.76 102.25 859,873 -0.74(-0.72%)
Aug 13, 2020 103.66 104.99 102.77 102.99 437,754 -1.25(-1.20%)
Aug 12, 2020 104.28 104.62 103.31 104.24 292,166 +0.34(+0.33%)
Aug 11, 2020 105.13 106.16 103.39 103.90 631,176 -0.30(-0.29%)
Aug 10, 2020 104.11 105.39 103.58 104.20 646,449 +0.50(+0.48%)
Aug 07, 2020 103.11 104.04 102.88 103.70 510,195 -0.01(-0.01%)
Aug 06, 2020 103.04 104.08 102.71 103.71 422,065 +0.21(+0.21%)
Aug 05, 2020 104.64 104.71 102.83 103.50 322,659 -0.59(-0.56%)
Aug 04, 2020 103.66 104.82 102.38 104.09 677,879 +0.04(+0.03%)
Aug 03, 2020 105.55 105.55 102.73 104.05 603,738 -2.06(-1.94%)
Jul 31, 2020 104.19 106.12 102.16 106.11 809,212 +1.49(+1.42%)
Jul 30, 2020 100.32 105.73 100.30 104.62 963,250 +3.20(+3.16%)
Jul 29, 2020 101.29 101.93 99.65 101.42 616,970 +0.83(+0.82%)
Jul 28, 2020 98.28 101.16 97.82 100.59 578,035 +2.38(+2.42%)
Jul 27, 2020 98.65 98.65 97.09 98.21 481,999 -0.85(-0.85%)
Jul 24, 2020 99.82 99.89 98.56 99.06 498,512 -0.34(-0.34%)
Jul 23, 2020 99.60 100.38 98.30 99.40 475,037 -0.46(-0.46%)
Jul 22, 2020 96.87 100.48 96.71 99.86 1,106,040 +2.50(+2.57%)
Jul 21, 2020 98.48 98.95 96.91 97.36 493,084 -0.59(-0.60%)
Jul 20, 2020 99.98 100.66 97.11 97.95 472,922 -2.58(-2.57%)
Jul 17, 2020 100.15 101.15 99.23 100.53 549,172 +0.80(+0.80%)
Jul 16, 2020 99.44 100.49 98.99 99.73 523,362 -0.37(-0.37%)
Jul 15, 2020 101.95 102.11 99.83 100.09 782,595 -0.45(-0.45%)
Jul 14, 2020 99.32 101.03 99.26 100.55 732,776 +1.42(+1.44%)
Jul 13, 2020 100.67 100.67 98.99 99.12 647,257 -1.11(-1.11%)
Jul 10, 2020 99.25 100.87 98.84 100.23 601,707 +0.92(+0.92%)
Jul 09, 2020 99.95 99.95 98.16 99.31 528,796 -1.11(-1.11%)
Jul 08, 2020 101.09 101.63 100.04 100.43 750,391 -0.66(-0.65%)
Jul 07, 2020 100.97 102.26 100.48 101.09 616,978 -1.29(-1.26%)
Jul 06, 2020 105.90 105.95 102.31 102.38 449,281 -1.32(-1.28%)
Jul 02, 2020 105.45 105.49 102.63 103.70 681,609 -0.12(-0.12%)
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.