Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 154.24 159.37 153.58 159.06 957,589 +4.74(+3.07%)
Jan 30, 2023 155.91 157.20 154.24 154.31 631,081 -3.05(-1.94%)
Jan 27, 2023 155.05 158.26 154.74 157.37 447,375 +2.29(+1.48%)
Jan 26, 2023 155.87 156.99 154.71 155.08 599,982 +0.08(+0.05%)
Jan 25, 2023 153.09 155.09 152.22 155.00 1,401,923 +1.17(+0.76%)
Jan 24, 2023 150.72 154.73 148.83 153.83 985,866 +3.84(+2.56%)
Jan 23, 2023 148.44 150.07 147.10 149.99 895,850 +1.68(+1.13%)
Jan 20, 2023 148.06 148.60 145.64 148.31 1,207,159 +0.19(+0.13%)
Jan 19, 2023 149.94 152.19 147.94 148.12 867,673 -2.33(-1.55%)
Jan 18, 2023 154.11 154.51 150.35 150.45 843,811 -3.50(-2.27%)
Jan 17, 2023 152.62 154.58 152.34 153.95 569,893 +1.39(+0.91%)
Jan 13, 2023 151.41 153.24 150.28 152.56 771,276 -0.55(-0.36%)
Jan 12, 2023 152.49 154.77 150.76 153.11 864,719 +1.23(+0.81%)
Jan 11, 2023 147.12 152.21 147.12 151.88 801,724 +5.56(+3.80%)
Jan 10, 2023 146.63 147.72 145.51 146.32 658,102 -0.98(-0.67%)
Jan 09, 2023 148.43 150.47 147.10 147.30 463,011 -2.41(-1.61%)
Jan 06, 2023 145.50 150.43 144.97 149.72 355,958 +5.01(+3.46%)
Jan 05, 2023 147.49 147.49 143.90 144.70 577,156 -4.47(-3.00%)
Jan 04, 2023 147.70 149.95 147.70 149.18 632,524 +2.19(+1.49%)
Jan 03, 2023 148.87 150.44 145.72 146.98 428,817 -1.48(-1.00%)
Dec 30, 2022 148.41 149.10 146.81 148.47 461,154 -0.71(-0.48%)
Dec 29, 2022 146.79 149.74 146.10 149.18 391,300 +3.64(+2.50%)
Dec 28, 2022 148.68 149.19 145.24 145.54 373,285 -2.77(-1.87%)
Dec 27, 2022 148.00 149.12 146.99 148.31 369,202 +0.44(+0.30%)
Dec 23, 2022 145.97 148.00 145.06 147.86 217,089 +1.34(+0.92%)
Dec 22, 2022 146.69 147.45 144.25 146.52 415,651 -0.97(-0.66%)
Dec 21, 2022 146.47 148.84 146.19 147.49 642,387 +1.75(+1.20%)
Dec 20, 2022 145.72 146.85 145.03 145.74 517,633 -1.13(-0.77%)
Dec 19, 2022 148.48 148.84 146.32 146.88 790,581 -2.17(-1.45%)
Dec 16, 2022 150.02 150.15 146.57 149.04 1,630,737 -3.38(-2.21%)
Dec 15, 2022 152.62 154.92 151.15 152.42 629,823 -3.11(-2.00%)
Dec 14, 2022 156.79 159.56 154.65 155.53 581,924 -1.11(-0.71%)
Dec 13, 2022 159.45 159.51 154.29 156.64 756,700 +1.90(+1.23%)
Dec 12, 2022 152.87 154.84 150.92 154.74 510,405 +1.87(+1.22%)
Dec 09, 2022 153.88 155.61 152.76 152.87 481,445 -1.54(-1.00%)
Dec 08, 2022 152.53 155.59 151.69 154.41 867,519 +3.82(+2.54%)
Dec 07, 2022 148.13 150.94 148.13 150.59 736,228 +1.93(+1.30%)
Dec 06, 2022 151.10 151.63 147.87 148.66 735,002 -2.09(-1.39%)
Dec 05, 2022 153.78 154.05 150.47 150.75 1,211,956 -4.60(-2.96%)
Dec 02, 2022 153.84 156.01 153.07 155.34 545,210 +0.04(+0.02%)
Dec 01, 2022 157.16 158.27 154.20 155.31 542,300 -0.62(-0.40%)
Nov 30, 2022 152.21 155.99 150.59 155.93 792,554 +2.80(+1.83%)
Nov 29, 2022 149.30 153.47 149.06 153.13 523,945 +3.58(+2.40%)
Nov 28, 2022 152.11 152.84 149.22 149.55 640,712 -3.15(-2.06%)
Nov 25, 2022 152.89 153.72 151.65 152.69 186,502 +0.13(+0.09%)
Nov 23, 2022 151.49 152.87 150.83 152.56 592,922 +0.42(+0.27%)
Nov 22, 2022 151.79 152.66 151.00 152.15 520,434 +0.92(+0.61%)
Nov 21, 2022 149.59 151.38 149.19 151.23 506,409 +1.14(+0.76%)
Nov 18, 2022 149.90 150.67 148.22 150.09 481,737 +2.71(+1.84%)
Nov 17, 2022 146.86 148.53 145.97 147.38 482,352 -1.08(-0.73%)
Nov 16, 2022 148.27 151.17 147.83 148.46 624,307 +0.31(+0.21%)
Nov 15, 2022 149.11 149.35 146.78 148.15 505,623 +0.67(+0.46%)
Nov 14, 2022 151.21 151.99 147.38 147.47 743,023 -4.11(-2.71%)
Nov 11, 2022 154.64 155.93 150.26 151.58 607,341 -3.36(-2.17%)
Nov 10, 2022 148.47 155.50 148.47 154.94 728,413 +10.94(+7.60%)
Nov 09, 2022 144.49 145.80 143.83 143.99 530,182 -1.10(-0.76%)
Nov 08, 2022 143.91 146.00 143.81 145.09 892,691 +1.72(+1.20%)
Nov 07, 2022 145.95 146.56 142.46 143.37 628,749 -2.00(-1.38%)
Nov 04, 2022 144.66 145.81 141.53 145.38 645,560 +1.56(+1.09%)
Nov 03, 2022 143.12 145.31 141.13 143.81 477,324 -1.08(-0.74%)
Nov 02, 2022 148.31 150.25 144.74 144.89 901,443 -4.10(-2.75%)
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.