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 (%)
Sep 28, 2018 81.12 82.06 81.12 82.03 1,177,258 +1.04(+1.28%)
Sep 27, 2018 81.47 82.13 80.97 80.99 1,091,549 -0.56(-0.68%)
Sep 26, 2018 82.70 83.20 81.48 81.55 645,549 -1.11(-1.34%)
Sep 25, 2018 82.38 82.97 82.02 82.65 642,394 +0.25(+0.31%)
Sep 24, 2018 84.19 84.19 82.16 82.40 851,894 -1.98(-2.35%)
Sep 21, 2018 83.84 85.14 83.32 84.38 1,223,176 +0.46(+0.55%)
Sep 20, 2018 83.41 83.96 82.96 83.92 651,246 +0.57(+0.69%)
Sep 19, 2018 84.46 84.53 83.09 83.35 562,955 -0.99(-1.17%)
Sep 18, 2018 84.44 84.51 83.86 84.34 558,881 -0.10(-0.12%)
Sep 17, 2018 83.77 84.73 83.41 84.44 1,141,071 +0.69(+0.82%)
Sep 14, 2018 84.72 84.74 83.19 83.75 1,115,586 -1.20(-1.42%)
Sep 13, 2018 85.42 85.45 84.82 84.96 728,160 +0.02(+0.03%)
Sep 12, 2018 85.21 85.31 84.72 84.93 409,629 -0.25(-0.30%)
Sep 11, 2018 84.89 85.96 84.57 85.19 588,857 +0.02(+0.02%)
Sep 10, 2018 84.48 85.70 84.48 85.17 580,862 +1.03(+1.23%)
Sep 07, 2018 84.48 84.55 83.83 84.14 647,248 -0.75(-0.88%)
Sep 06, 2018 85.01 85.58 84.82 84.88 631,808 +0.12(+0.14%)
Sep 05, 2018 84.07 85.13 83.78 84.76 722,844 +0.41(+0.49%)
Sep 04, 2018 84.51 85.23 83.85 84.35 424,856 -0.45(-0.53%)
Aug 31, 2018 84.80 84.80 84.80 0 +0.11(+0.13%)
Aug 30, 2018 85.42 85.42 84.53 84.69 371,952 -0.47(-0.56%)
Aug 29, 2018 85.76 85.79 85.05 85.17 427,957 -0.39(-0.46%)
Aug 28, 2018 84.73 85.64 84.39 85.56 570,764 +0.75(+0.89%)
Aug 27, 2018 85.00 85.10 84.46 84.81 707,521 +0.03(+0.04%)
Aug 24, 2018 83.52 85.00 83.52 84.78 570,677 +1.06(+1.26%)
Aug 23, 2018 83.74 84.00 83.30 83.72 328,561 +0.12(+0.15%)
Aug 22, 2018 83.41 83.82 83.15 83.60 370,543 +0.04(+0.05%)
Aug 21, 2018 84.27 84.76 83.37 83.56 416,167 -0.89(-1.06%)
Aug 20, 2018 84.73 85.19 84.35 84.45 453,146 +0.03(+0.04%)
Aug 17, 2018 83.90 84.46 83.73 84.42 405,323 +0.53(+0.63%)
Aug 16, 2018 83.44 83.92 83.03 83.88 442,508 +0.61(+0.74%)
Aug 15, 2018 82.58 83.43 82.37 83.27 375,518 +0.44(+0.53%)
Aug 14, 2018 82.43 83.31 82.27 82.83 360,094 +0.35(+0.43%)
Aug 13, 2018 81.68 82.63 81.65 82.47 565,361 +0.71(+0.87%)
Aug 10, 2018 82.70 83.10 81.71 81.76 353,299 -1.11(-1.34%)
Aug 09, 2018 82.36 82.93 82.23 82.88 380,199 +0.60(+0.73%)
Aug 08, 2018 82.90 83.04 82.11 82.28 431,931 -0.45(-0.54%)
Aug 07, 2018 82.90 82.90 82.08 82.73 807,879 -0.25(-0.30%)
Aug 06, 2018 83.37 83.90 82.83 82.97 464,014 -0.43(-0.51%)
Aug 03, 2018 81.71 83.61 81.18 83.40 622,945 +1.59(+1.94%)
Aug 02, 2018 81.71 82.14 80.49 81.81 1,056,035 -0.99(-1.20%)
Aug 01, 2018 81.88 82.93 81.33 82.80 613,113 +0.28(+0.34%)
Jul 31, 2018 81.12 83.02 80.11 82.52 561,273 +1.74(+2.16%)
Jul 30, 2018 80.79 81.07 80.28 80.78 291,245 -0.01(-0.01%)
Jul 27, 2018 81.37 81.45 80.33 80.79 371,984 -0.37(-0.45%)
Jul 26, 2018 81.03 81.37 80.65 81.16 343,654 +0.48(+0.60%)
Jul 25, 2018 80.14 81.21 80.07 80.67 564,482 +0.75(+0.94%)
Jul 24, 2018 80.13 80.17 79.39 79.92 570,002 -0.24(-0.30%)
Jul 23, 2018 80.13 80.26 79.47 80.16 481,238 -0.01(-0.01%)
Jul 20, 2018 81.26 81.35 79.82 80.17 650,878 -1.33(-1.63%)
Jul 19, 2018 80.38 82.02 80.38 81.49 413,631 +0.90(+1.12%)
Jul 18, 2018 80.57 80.94 80.00 80.59 431,821 -0.02(-0.03%)
Jul 17, 2018 81.35 81.40 80.31 80.62 605,963 -0.56(-0.70%)
Jul 16, 2018 81.20 81.44 80.66 81.18 525,856 -0.25(-0.31%)
Jul 13, 2018 81.75 81.98 81.15 81.43 398,038 -0.19(-0.23%)
Jul 12, 2018 81.75 80.70 81.62 389,049 +0.34(+0.42%)
Jul 11, 2018 80.91 81.48 80.55 81.28 714,913 +0.31(+0.38%)
Jul 10, 2018 80.36 81.20 79.98 80.98 900,462 +0.62(+0.77%)
Jul 09, 2018 81.36 81.36 80.02 80.36 1,042,080 -0.98(-1.21%)
Jul 06, 2018 81.11 81.56 80.86 81.34 804,892 +0.49(+0.61%)
Jul 05, 2018 80.84 80.93 80.26 80.85 822,112 +0.17(+0.21%)
Jul 03, 2018 80.68 80.68 80.68 0 +0.02(+0.02%)
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.