Skip to main content

Mid-America Apartment Communities (NY: MAA )

173.77 +1.24 (+0.72%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 107.69 109.53 107.13 109.41 578,575 +1.85(+1.72%)
Apr 29, 2019 108.85 109.18 107.47 107.56 300,327 -1.41(-1.29%)
Apr 26, 2019 108.50 109.11 107.76 108.97 383,200 +0.98(+0.91%)
Apr 25, 2019 107.47 108.23 106.99 107.99 241,394 +0.02(+0.02%)
Apr 24, 2019 107.00 108.07 106.51 107.97 328,631 +1.40(+1.31%)
Apr 23, 2019 105.58 107.01 105.26 106.57 442,418 +1.40(+1.33%)
Apr 22, 2019 106.14 106.38 103.55 105.17 453,723 -1.39(-1.30%)
Apr 18, 2019 105.00 106.74 104.92 106.56 452,900 +1.64(+1.56%)
Apr 17, 2019 106.71 106.80 104.52 104.92 547,061 -1.66(-1.56%)
Apr 16, 2019 109.91 110.00 106.30 106.58 371,568 -3.35(-3.05%)
Apr 15, 2019 110.27 110.60 109.48 109.93 422,678 -0.23(-0.21%)
Apr 12, 2019 109.84 110.19 108.72 110.16 414,500 -0.48(-0.43%)
Apr 11, 2019 110.20 111.10 109.80 110.64 388,447 +0.48(+0.44%)
Apr 10, 2019 109.66 110.44 109.20 110.16 447,562 +0.84(+0.77%)
Apr 09, 2019 109.36 109.61 108.89 109.32 364,068 +0.04(+0.04%)
Apr 08, 2019 109.77 109.86 108.45 109.28 340,506 -0.58(-0.53%)
Apr 05, 2019 109.34 109.92 108.72 109.86 358,400 +0.49(+0.45%)
Apr 04, 2019 108.57 109.39 108.26 109.37 371,963 -0.53(-0.48%)
Apr 03, 2019 110.03 110.29 108.98 109.90 397,203 -0.04(-0.04%)
Apr 02, 2019 108.91 110.09 108.12 109.94 340,744 +1.11(+1.02%)
Apr 01, 2019 109.48 109.48 107.66 108.83 398,158 -0.50(-0.46%)
Mar 29, 2019 109.55 109.72 108.86 109.33 593,500 -0.29(-0.26%)
Mar 28, 2019 109.14 109.66 108.38 109.62 285,328 +0.88(+0.81%)
Mar 27, 2019 109.30 109.45 108.46 108.74 336,443 -0.53(-0.49%)
Mar 26, 2019 108.58 109.32 108.29 109.27 359,098 +0.78(+0.72%)
Mar 25, 2019 109.02 109.02 107.58 108.49 644,256 +0.55(+0.51%)
Mar 22, 2019 108.12 109.19 107.80 107.94 353,900 +0.13(+0.12%)
Mar 21, 2019 106.31 108.20 105.77 107.81 491,856 +1.42(+1.33%)
Mar 20, 2019 106.22 107.10 105.47 106.39 359,283 +0.21(+0.20%)
Mar 19, 2019 106.32 106.66 105.67 106.18 437,520 -0.41(-0.38%)
Mar 18, 2019 107.87 108.14 105.82 106.59 397,551 -1.08(-1.00%)
Mar 15, 2019 108.26 108.45 107.46 107.67 818,600 -0.58(-0.54%)
Mar 14, 2019 107.64 108.29 107.08 108.25 462,847 +0.79(+0.74%)
Mar 13, 2019 107.51 108.14 107.23 107.46 452,596 +0.07(+0.07%)
Mar 12, 2019 107.04 107.68 107.00 107.39 564,146 +0.60(+0.56%)
Mar 11, 2019 105.84 106.80 105.77 106.79 640,766 +1.37(+1.30%)
Mar 08, 2019 105.00 106.06 104.84 105.42 641,200 +0.44(+0.42%)
Mar 07, 2019 104.74 106.03 104.50 104.98 600,338 +0.51(+0.49%)
Mar 06, 2019 104.62 105.09 104.30 104.47 443,604 +0.09(+0.09%)
Mar 05, 2019 103.90 104.75 103.90 104.38 398,591 +0.30(+0.29%)
Mar 04, 2019 103.55 104.43 102.87 104.08 708,313 +0.98(+0.95%)
Mar 01, 2019 103.48 103.48 101.81 103.10 543,400 -0.48(-0.46%)
Feb 28, 2019 103.17 105.01 102.99 103.58 756,815 +0.38(+0.37%)
Feb 27, 2019 103.52 103.84 102.36 103.20 336,178 -0.80(-0.77%)
Feb 26, 2019 104.01 104.14 103.25 104.00 522,108 +0.29(+0.28%)
Feb 25, 2019 104.76 104.76 103.54 103.71 326,861 -0.79(-0.76%)
Feb 22, 2019 104.36 105.00 104.08 104.50 323,600 +0.22(+0.21%)
Feb 21, 2019 102.76 104.42 102.24 104.28 473,872 +1.07(+1.04%)
Feb 20, 2019 103.89 103.89 101.59 103.21 753,594 -0.79(-0.76%)
Feb 19, 2019 104.15 104.34 103.53 104.00 535,920 -0.18(-0.17%)
Feb 15, 2019 104.02 104.24 103.42 104.18 505,500 +0.55(+0.53%)
Feb 14, 2019 104.20 104.28 103.15 103.63 573,703 -0.41(-0.39%)
Feb 13, 2019 102.88 104.07 102.54 104.04 547,484 +0.96(+0.93%)
Feb 12, 2019 104.12 104.12 102.80 103.08 715,690 -0.82(-0.79%)
Feb 11, 2019 103.80 104.70 103.61 103.90 488,344 +0.07(+0.07%)
Feb 08, 2019 103.22 104.01 103.00 103.83 593,400 +0.34(+0.33%)
Feb 07, 2019 102.41 103.66 101.99 103.49 864,939 +0.81(+0.79%)
Feb 06, 2019 102.62 102.88 102.00 102.68 571,675 -0.02(-0.02%)
Feb 05, 2019 102.60 103.05 101.46 102.70 846,817 +0.06(+0.06%)
Feb 04, 2019 100.63 102.66 100.44 102.64 868,597 +1.88(+1.87%)
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.