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 (%)
Nov 30, 2023 119.78 120.68 119.04 120.46 1,175,279 +0.60(+0.50%)
Nov 29, 2023 121.04 122.37 119.76 119.86 651,839 -0.12(-0.10%)
Nov 28, 2023 117.98 120.55 117.59 119.98 1,252,945 +1.71(+1.45%)
Nov 27, 2023 118.43 119.04 117.83 118.27 661,381 -0.44(-0.37%)
Nov 24, 2023 118.18 118.84 117.46 118.70 255,396 +0.37(+0.31%)
Nov 22, 2023 119.19 119.22 117.60 118.34 1,098,330 +0.71(+0.60%)
Nov 21, 2023 118.22 118.96 117.08 117.63 751,966 -0.96(-0.81%)
Nov 20, 2023 117.50 118.78 116.43 118.59 1,012,486 +1.09(+0.93%)
Nov 17, 2023 119.29 119.29 116.95 117.50 1,835,237 -0.37(-0.31%)
Nov 16, 2023 119.66 120.32 117.84 117.86 743,573 -1.32(-1.10%)
Nov 15, 2023 120.14 121.39 118.72 119.18 1,231,863 -0.96(-0.80%)
Nov 14, 2023 119.23 122.38 118.87 120.14 1,429,636 +4.41(+3.81%)
Nov 13, 2023 117.71 118.32 114.88 115.72 996,863 -3.03(-2.55%)
Nov 10, 2023 116.97 119.06 115.80 118.75 1,897,971 +2.84(+2.45%)
Nov 09, 2023 117.50 117.56 115.72 115.91 846,487 -1.13(-0.97%)
Nov 08, 2023 116.47 117.52 116.10 117.04 554,653 +1.32(+1.14%)
Nov 07, 2023 117.98 117.98 114.85 115.72 790,128 -2.10(-1.78%)
Nov 06, 2023 119.36 119.96 116.96 117.82 853,854 -2.42(-2.01%)
Nov 03, 2023 119.23 122.44 119.12 120.24 1,055,768 +3.37(+2.88%)
Nov 02, 2023 116.05 117.74 115.19 116.88 794,095 +3.10(+2.72%)
Nov 01, 2023 113.92 114.19 111.83 113.78 864,416 -0.55(-0.48%)
Oct 31, 2023 113.46 114.60 112.00 114.33 1,249,352 +0.62(+0.54%)
Oct 30, 2023 114.85 115.52 112.05 113.71 1,353,996 -0.06(-0.05%)
Oct 27, 2023 118.38 118.38 113.49 113.77 1,679,406 -4.10(-3.48%)
Oct 26, 2023 122.89 122.92 116.96 117.87 1,710,560 -5.39(-4.37%)
Oct 25, 2023 124.64 125.22 123.02 123.26 808,861 -2.32(-1.85%)
Oct 24, 2023 123.71 125.64 123.31 125.58 823,768 +2.33(+1.89%)
Oct 23, 2023 123.50 124.92 122.71 123.25 669,202 -1.22(-0.98%)
Oct 20, 2023 127.08 127.67 124.42 124.47 855,044 -2.20(-1.73%)
Oct 19, 2023 126.88 129.44 126.52 126.67 701,163 -1.02(-0.80%)
Oct 18, 2023 128.88 129.12 127.39 127.69 808,301 -1.84(-1.42%)
Oct 17, 2023 127.30 129.85 127.30 129.52 587,117 +1.11(+0.87%)
Oct 16, 2023 127.71 128.93 126.44 128.41 570,737 +1.24(+0.97%)
Oct 13, 2023 128.20 128.35 126.72 127.17 544,376 -0.29(-0.23%)
Oct 12, 2023 127.93 128.43 126.81 127.46 621,431 -0.87(-0.68%)
Oct 11, 2023 127.69 128.78 126.47 128.33 814,875 +1.53(+1.21%)
Oct 10, 2023 127.48 128.99 126.73 126.80 681,971 -1.06(-0.83%)
Oct 09, 2023 124.69 128.53 124.36 127.86 758,266 +3.07(+2.46%)
Oct 06, 2023 121.92 125.67 121.32 124.79 681,164 +1.88(+1.53%)
Oct 05, 2023 122.31 123.09 121.52 122.91 409,413 +0.46(+0.38%)
Oct 04, 2023 121.56 122.51 120.26 122.45 656,639 +1.70(+1.41%)
Oct 03, 2023 121.35 121.91 120.44 120.75 824,909 -1.15(-0.94%)
Oct 02, 2023 122.64 123.45 121.09 121.90 715,569 -1.29(-1.05%)
Sep 29, 2023 125.44 126.25 122.66 123.19 801,881 -0.28(-0.23%)
Sep 28, 2023 123.30 124.35 122.58 123.47 704,350 +0.83(+0.68%)
Sep 27, 2023 125.49 126.16 122.50 122.64 1,005,831 -2.32(-1.85%)
Sep 26, 2023 123.63 125.05 123.63 124.95 1,142,502 +0.01(+0.01%)
Sep 25, 2023 124.22 125.05 124.12 124.94 735,389 +0.26(+0.21%)
Sep 22, 2023 126.72 126.95 124.60 124.69 728,788 -1.89(-1.49%)
Sep 21, 2023 130.09 130.09 126.44 126.57 610,668 -4.33(-3.31%)
Sep 20, 2023 131.82 132.19 130.73 130.90 318,760 +0.31(+0.24%)
Sep 19, 2023 129.92 131.33 129.82 130.59 614,590 +0.69(+0.53%)
Sep 18, 2023 132.15 132.15 129.78 129.90 397,573 -2.24(-1.70%)
Sep 15, 2023 131.64 132.81 131.39 132.15 1,015,204 +0.03(+0.02%)
Sep 14, 2023 131.96 133.07 131.38 132.12 584,032 +1.38(+1.05%)
Sep 13, 2023 132.71 132.71 130.30 130.74 684,646 -1.80(-1.36%)
Sep 12, 2023 130.40 132.62 129.75 132.54 513,754 +1.64(+1.25%)
Sep 11, 2023 132.15 132.43 130.51 130.90 555,447 -1.15(-0.87%)
Sep 08, 2023 134.49 134.49 131.57 132.05 678,556 -2.15(-1.61%)
Sep 07, 2023 134.54 136.07 133.70 134.20 763,349 -0.94(-0.69%)
Sep 06, 2023 135.59 136.14 134.32 135.14 496,275 -0.76(-0.56%)
Sep 05, 2023 137.89 138.36 135.84 135.90 543,526 -2.25(-1.63%)
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.