Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.35 +0.43 (+0.26%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 110.66 111.28 110.34 110.39 784,543 -0.27(-0.25%)
Sep 27, 2019 111.10 111.10 109.94 110.66 472,758 -0.11(-0.10%)
Sep 26, 2019 110.71 111.07 110.51 110.77 657,062 +0.48(+0.44%)
Sep 25, 2019 109.73 110.56 109.60 110.28 414,000 +0.55(+0.50%)
Sep 24, 2019 109.72 110.84 109.21 109.73 647,303 +0.08(+0.08%)
Sep 23, 2019 109.22 110.50 109.01 109.65 383,851 +0.08(+0.07%)
Sep 20, 2019 110.32 110.32 109.12 109.57 1,010,412 -0.65(-0.59%)
Sep 19, 2019 110.39 110.61 109.73 110.22 398,430 +0.13(+0.12%)
Sep 18, 2019 110.66 110.66 109.14 110.10 476,019 +0.00(+0.00%)
Sep 17, 2019 109.24 110.11 109.16 110.10 856,123 +1.37(+1.26%)
Sep 16, 2019 108.00 108.99 107.85 108.73 1,087,088 +0.93(+0.87%)
Sep 13, 2019 108.92 109.65 107.44 107.80 514,804 -1.44(-1.32%)
Sep 12, 2019 110.02 110.61 108.57 109.24 486,213 +0.09(+0.09%)
Sep 11, 2019 108.22 109.15 107.28 109.15 602,524 +0.52(+0.48%)
Sep 10, 2019 108.59 108.63 106.25 108.63 537,623 -0.46(-0.42%)
Sep 09, 2019 109.37 109.98 108.77 109.09 630,153 -0.29(-0.26%)
Sep 06, 2019 109.24 109.77 108.98 109.38 446,022 +0.40(+0.37%)
Sep 05, 2019 108.70 109.09 107.84 108.98 415,531 -0.17(-0.16%)
Sep 04, 2019 109.23 109.50 108.51 109.15 496,276 +0.57(+0.52%)
Sep 03, 2019 107.24 109.02 107.24 108.58 561,894 +1.02(+0.95%)
Aug 30, 2019 108.04 108.11 107.21 107.56 501,378 -0.19(-0.17%)
Aug 29, 2019 108.05 108.32 106.86 107.75 434,908 +0.39(+0.36%)
Aug 28, 2019 106.49 107.47 106.20 107.36 553,630 +1.09(+1.03%)
Aug 27, 2019 107.44 107.67 106.23 106.26 631,429 -0.77(-0.72%)
Aug 26, 2019 106.62 107.11 105.89 107.03 425,308 +1.05(+0.99%)
Aug 23, 2019 107.80 108.15 105.67 105.98 585,235 -1.80(-1.67%)
Aug 22, 2019 106.96 107.86 106.77 107.78 478,781 +0.98(+0.91%)
Aug 21, 2019 106.62 107.06 105.83 106.80 314,414 +0.39(+0.37%)
Aug 20, 2019 107.67 107.86 106.29 106.41 407,261 -0.85(-0.79%)
Aug 19, 2019 105.81 107.71 105.21 107.26 671,820 +1.80(+1.71%)
Aug 16, 2019 105.50 106.34 104.94 105.46 760,252 +0.58(+0.55%)
Aug 15, 2019 104.36 105.61 104.15 104.88 760,692 +0.75(+0.73%)
Aug 14, 2019 105.36 105.79 103.96 104.13 953,225 -1.38(-1.31%)
Aug 13, 2019 105.60 105.71 103.84 105.51 711,456 +0.08(+0.07%)
Aug 12, 2019 105.05 106.40 104.78 105.44 350,121 +0.34(+0.32%)
Aug 09, 2019 104.29 105.20 103.72 105.10 530,233 +0.59(+0.57%)
Aug 08, 2019 103.26 104.75 102.18 104.50 634,185 +1.30(+1.26%)
Aug 07, 2019 102.17 104.23 100.95 103.20 849,922 +0.87(+0.85%)
Aug 06, 2019 100.14 102.56 99.93 102.33 962,815 +2.54(+2.54%)
Aug 05, 2019 103.31 103.31 98.63 99.79 1,393,282 -3.45(-3.34%)
Aug 02, 2019 102.86 104.01 102.03 103.24 856,241 +0.72(+0.70%)
Aug 01, 2019 100.38 103.31 99.41 102.52 1,084,582 +2.46(+2.46%)
Jul 31, 2019 101.18 101.74 99.99 100.05 989,328 -1.17(-1.16%)
Jul 30, 2019 101.19 102.27 100.61 101.22 464,956 +0.03(+0.03%)
Jul 29, 2019 101.22 102.23 100.79 101.19 610,112 +0.37(+0.37%)
Jul 26, 2019 100.89 101.56 100.22 100.82 837,514 +0.09(+0.09%)
Jul 25, 2019 100.55 101.05 99.99 100.72 778,557 -0.05(-0.05%)
Jul 24, 2019 101.54 101.54 100.36 100.78 942,977 -0.39(-0.39%)
Jul 23, 2019 100.75 101.37 100.17 101.17 875,036 +0.64(+0.63%)
Jul 22, 2019 101.32 101.46 100.26 100.53 600,135 -0.55(-0.55%)
Jul 19, 2019 103.17 103.53 101.00 101.08 589,357 -2.03(-1.97%)
Jul 18, 2019 102.45 103.36 101.61 103.11 344,713 +0.51(+0.50%)
Jul 17, 2019 102.91 103.36 101.73 102.60 409,190 -0.20(-0.19%)
Jul 16, 2019 102.69 102.90 101.82 102.80 425,912 +0.10(+0.10%)
Jul 15, 2019 102.68 103.54 102.19 102.69 517,388 +0.21(+0.21%)
Jul 12, 2019 102.99 103.14 102.25 102.48 483,122 -0.26(-0.25%)
Jul 11, 2019 104.19 104.19 102.19 102.74 748,023 -1.35(-1.30%)
Jul 10, 2019 103.51 104.35 102.64 104.08 622,455 +0.91(+0.88%)
Jul 09, 2019 102.50 103.36 102.26 103.17 432,446 +0.29(+0.28%)
Jul 08, 2019 102.14 103.11 101.96 102.89 447,931 +0.74(+0.73%)
Jul 05, 2019 101.73 102.40 100.31 102.15 336,310 -0.26(-0.25%)
Jul 03, 2019 101.84 103.00 101.70 102.41 295,829 +0.86(+0.85%)
Jul 02, 2019 100.17 102.22 100.00 101.55 873,548 +1.70(+1.70%)
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.