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 (%)
Jan 29, 2021 117.86 118.93 115.76 118.36 1,365,477 -0.04(-0.03%)
Jan 28, 2021 117.47 120.14 116.82 118.40 713,176 +0.95(+0.81%)
Jan 27, 2021 119.39 120.37 116.89 117.45 739,057 -2.82(-2.34%)
Jan 26, 2021 119.61 120.75 119.38 120.27 590,517 +0.92(+0.77%)
Jan 25, 2021 119.32 120.33 118.56 119.35 729,344 -0.28(-0.24%)
Jan 22, 2021 119.13 120.23 117.90 119.64 571,874 +0.65(+0.55%)
Jan 21, 2021 117.94 119.06 116.93 118.99 592,827 +0.26(+0.22%)
Jan 20, 2021 115.91 119.13 114.97 118.73 554,311 +2.27(+1.95%)
Jan 19, 2021 117.88 118.07 115.90 116.46 874,072 -1.25(-1.06%)
Jan 15, 2021 114.82 117.82 113.88 117.70 1,082,848 +2.68(+2.33%)
Jan 14, 2021 112.52 115.09 111.74 115.02 1,295,201 +3.21(+2.87%)
Jan 13, 2021 110.43 112.38 110.20 111.81 748,291 +1.53(+1.39%)
Jan 12, 2021 109.23 110.52 108.78 110.28 672,043 +0.42(+0.39%)
Jan 11, 2021 110.56 110.84 108.93 109.85 630,600 -0.94(-0.85%)
Jan 08, 2021 110.15 110.88 109.67 110.79 868,271 +0.64(+0.58%)
Jan 07, 2021 110.05 110.84 109.18 110.15 748,254 -0.13(-0.12%)
Jan 06, 2021 108.80 110.43 108.57 110.28 787,673 +1.80(+1.66%)
Jan 05, 2021 108.44 109.51 108.21 108.49 712,934 -0.04(-0.03%)
Jan 04, 2021 112.05 112.65 108.03 108.53 794,859 -3.52(-3.14%)
Dec 31, 2020 112.05 112.05 112.05 372,902 +1.50(+1.35%)
Dec 30, 2020 110.04 111.62 109.84 110.55 372,902 +0.66(+0.60%)
Dec 29, 2020 110.63 111.71 109.18 109.89 352,177 -0.64(-0.58%)
Dec 28, 2020 110.58 111.29 109.71 110.52 520,863 +0.33(+0.30%)
Dec 24, 2020 108.83 110.20 108.75 110.20 110,809 +1.72(+1.58%)
Dec 23, 2020 111.23 111.66 108.41 108.48 681,639 -2.32(-2.09%)
Dec 22, 2020 110.20 110.90 109.28 110.80 685,173 +0.60(+0.55%)
Dec 21, 2020 108.40 110.53 108.19 110.20 965,317 +0.50(+0.45%)
Dec 18, 2020 111.50 111.68 109.14 109.70 2,196,516 -1.37(-1.23%)
Dec 17, 2020 109.82 111.61 108.84 111.07 970,266 +1.93(+1.77%)
Dec 16, 2020 109.54 110.67 108.37 109.14 773,634 -0.11(-0.11%)
Dec 15, 2020 107.76 109.26 106.57 109.26 601,544 +1.86(+1.73%)
Dec 14, 2020 108.60 109.40 107.13 107.40 539,862 -0.19(-0.18%)
Dec 11, 2020 105.43 107.87 105.43 107.60 810,040 +1.31(+1.23%)
Dec 10, 2020 108.01 108.49 105.91 106.29 711,934 -2.41(-2.21%)
Dec 09, 2020 110.09 110.61 107.01 108.69 845,677 -0.91(-0.83%)
Dec 08, 2020 110.33 110.98 109.39 109.60 603,346 -1.23(-1.11%)
Dec 07, 2020 110.29 111.53 110.24 110.83 487,324 +0.17(+0.15%)
Dec 04, 2020 109.66 110.92 109.28 110.67 690,071 +1.31(+1.20%)
Dec 03, 2020 109.49 110.44 109.07 109.36 833,026 -0.07(-0.06%)
Dec 02, 2020 110.29 112.73 109.00 109.43 607,120 -0.76(-0.69%)
Dec 01, 2020 111.58 111.72 109.37 110.19 925,846 -1.39(-1.24%)
Nov 30, 2020 109.67 111.70 108.30 111.58 2,355,069 +1.91(+1.74%)
Nov 27, 2020 110.36 110.36 108.46 109.67 355,268 -0.91(-0.82%)
Nov 25, 2020 111.05 111.71 110.03 110.58 478,176 -0.75(-0.67%)
Nov 24, 2020 110.73 112.59 110.41 111.33 656,359 +1.87(+1.70%)
Nov 23, 2020 112.09 112.22 109.25 109.46 816,064 -2.13(-1.91%)
Nov 20, 2020 111.36 111.87 110.48 111.59 653,323 +0.04(+0.03%)
Nov 19, 2020 110.82 112.07 109.16 111.56 782,393 +0.06(+0.06%)
Nov 18, 2020 116.03 116.71 111.49 111.50 490,713 -4.28(-3.70%)
Nov 17, 2020 116.08 116.82 114.94 115.78 545,442 -1.23(-1.05%)
Nov 16, 2020 119.85 120.53 116.05 117.01 732,274 -0.04(-0.04%)
Nov 13, 2020 114.24 117.52 113.77 117.05 614,088 +3.18(+2.80%)
Nov 12, 2020 115.38 115.56 112.70 113.87 643,669 -2.18(-1.88%)
Nov 11, 2020 115.72 116.12 113.83 116.05 771,746 +0.94(+0.81%)
Nov 10, 2020 111.49 115.14 111.23 115.11 928,859 +4.02(+3.62%)
Nov 09, 2020 115.64 121.64 111.04 111.09 1,369,500 +2.60(+2.40%)
Nov 06, 2020 109.69 110.55 107.96 108.49 544,323 -1.20(-1.10%)
Nov 05, 2020 108.59 110.28 107.70 109.69 714,937 +1.16(+1.07%)
Nov 04, 2020 109.03 110.41 107.63 108.53 435,566 -0.53(-0.49%)
Nov 03, 2020 107.01 109.62 106.64 109.06 671,959 +3.08(+2.90%)
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.