Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 173.70 174.38 172.71 173.70 764,773 -0.24(-0.14%)
Aug 30, 2021 171.12 174.02 170.76 173.94 446,093 +3.09(+1.81%)
Aug 27, 2021 171.56 172.30 170.77 170.85 407,222 +0.21(+0.12%)
Aug 26, 2021 169.66 171.15 169.26 170.64 350,397 +1.25(+0.74%)
Aug 25, 2021 168.27 170.79 167.65 169.39 408,294 +1.20(+0.71%)
Aug 24, 2021 170.12 170.55 167.74 168.19 485,700 -2.07(-1.21%)
Aug 23, 2021 171.82 172.66 169.89 170.26 565,606 -1.55(-0.90%)
Aug 20, 2021 170.03 172.08 168.38 171.81 957,673 +1.80(+1.06%)
Aug 19, 2021 167.82 170.03 167.60 170.02 345,451 +1.44(+0.85%)
Aug 18, 2021 169.87 170.64 167.60 168.58 734,784 -2.28(-1.34%)
Aug 17, 2021 170.49 171.25 169.19 170.87 432,028 -0.29(-0.17%)
Aug 16, 2021 170.23 172.17 169.94 171.15 436,537 +1.12(+0.66%)
Aug 13, 2021 168.57 170.17 168.23 170.03 357,745 +1.75(+1.04%)
Aug 12, 2021 168.38 168.87 167.54 168.28 592,541 +0.20(+0.12%)
Aug 11, 2021 167.81 169.51 167.41 168.08 432,562 +0.91(+0.54%)
Aug 10, 2021 171.53 171.84 166.84 167.17 880,950 -4.22(-2.47%)
Aug 09, 2021 172.24 172.25 170.59 171.40 321,868 -1.13(-0.65%)
Aug 06, 2021 173.53 173.67 172.17 172.53 465,210 -0.37(-0.21%)
Aug 05, 2021 173.15 173.59 170.43 172.90 545,846 +1.10(+0.64%)
Aug 04, 2021 173.74 173.86 171.30 171.79 1,054,803 -1.07(-0.62%)
Aug 03, 2021 172.61 174.22 172.34 172.87 1,382,656 -3.34(-1.90%)
Aug 02, 2021 175.10 176.81 174.79 176.21 686,471 +1.85(+1.06%)
Jul 30, 2021 174.01 177.38 173.31 174.36 734,407 +0.08(+0.05%)
Jul 29, 2021 171.38 175.55 170.59 174.28 787,798 +4.80(+2.83%)
Jul 28, 2021 170.28 170.61 168.87 169.47 934,950 -0.47(-0.28%)
Jul 27, 2021 168.34 170.83 167.47 169.94 573,883 +1.27(+0.76%)
Jul 26, 2021 168.90 169.55 167.67 168.67 353,294 -0.72(-0.43%)
Jul 23, 2021 168.05 169.67 167.51 169.39 629,197 +2.04(+1.22%)
Jul 22, 2021 167.37 167.95 166.52 167.35 937,062 -0.38(-0.23%)
Jul 21, 2021 168.30 169.15 167.58 167.73 364,207 -0.79(-0.47%)
Jul 20, 2021 166.21 169.17 164.50 168.52 605,704 +3.29(+1.99%)
Jul 19, 2021 165.01 166.14 163.65 165.23 598,153 -1.56(-0.94%)
Jul 16, 2021 166.23 167.63 166.09 166.79 425,663 +1.05(+0.63%)
Jul 15, 2021 164.51 166.04 164.19 165.75 313,117 +1.04(+0.63%)
Jul 14, 2021 162.20 164.80 162.20 164.71 397,669 +2.51(+1.55%)
Jul 13, 2021 163.70 164.09 161.39 162.19 443,112 -1.67(-1.02%)
Jul 12, 2021 162.24 164.02 161.90 163.86 605,802 +1.62(+1.00%)
Jul 09, 2021 160.59 162.34 159.42 162.24 536,588 +2.65(+1.66%)
Jul 08, 2021 157.44 159.67 157.16 159.59 591,349 +1.47(+0.93%)
Jul 07, 2021 156.18 158.91 155.04 158.12 741,347 +1.92(+1.23%)
Jul 06, 2021 153.84 156.51 152.50 156.19 595,031 +2.71(+1.77%)
Jul 02, 2021 152.83 153.80 152.41 153.48 478,842 +1.37(+0.90%)
Jul 01, 2021 151.00 153.26 150.80 152.12 680,131 +0.91(+0.60%)
Jun 30, 2021 152.61 153.49 150.74 151.21 839,490 -1.28(-0.84%)
Jun 29, 2021 152.24 153.16 151.90 152.50 551,805 -0.22(-0.14%)
Jun 28, 2021 153.04 153.09 151.39 152.71 441,252 -0.05(-0.04%)
Jun 25, 2021 152.11 152.84 151.58 152.76 811,643 +0.50(+0.33%)
Jun 24, 2021 152.63 153.20 151.01 152.26 918,006 +0.13(+0.09%)
Jun 23, 2021 151.90 152.72 151.60 152.13 563,389 -0.06(-0.04%)
Jun 22, 2021 153.69 153.90 152.15 152.19 607,166 -1.32(-0.86%)
Jun 21, 2021 151.37 153.92 151.07 153.51 764,833 +2.82(+1.87%)
Jun 18, 2021 152.11 152.75 150.42 150.69 1,851,919 -1.79(-1.17%)
Jun 17, 2021 152.50 153.22 151.04 152.48 1,093,247 +0.14(+0.09%)
Jun 16, 2021 153.80 154.11 152.08 152.33 494,801 -1.08(-0.70%)
Jun 15, 2021 153.47 154.34 153.04 153.41 528,940 -0.65(-0.42%)
Jun 14, 2021 153.99 154.10 153.08 154.06 419,438 +0.03(+0.02%)
Jun 11, 2021 153.79 154.15 152.71 154.02 596,477 +0.02(+0.01%)
Jun 10, 2021 151.81 154.72 151.24 154.00 499,525 +2.55(+1.68%)
Jun 09, 2021 150.56 151.78 150.12 151.45 632,830 +1.15(+0.76%)
Jun 08, 2021 149.31 151.03 149.31 150.31 832,830 +1.16(+0.78%)
Jun 07, 2021 149.04 149.66 148.37 149.15 544,818 +0.53(+0.36%)
Jun 04, 2021 148.81 149.57 147.05 148.62 631,056 +1.58(+1.07%)
Jun 03, 2021 148.35 148.35 146.67 147.04 603,531 -1.77(-1.19%)
Jun 02, 2021 146.79 148.96 146.42 148.81 532,054 +2.55(+1.74%)
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.