Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.27 -0.73 (-0.45%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 95.41 96.84 95.06 96.18 475,796 +0.71(+0.74%)
May 30, 2019 94.86 95.80 94.59 95.47 439,132 +0.73(+0.77%)
May 29, 2019 95.54 95.69 94.32 94.74 654,839 -0.67(-0.71%)
May 28, 2019 97.10 97.63 95.42 95.42 722,814 -1.31(-1.35%)
May 24, 2019 97.06 97.45 96.59 96.72 385,932 -0.13(-0.13%)
May 23, 2019 96.26 96.86 96.03 96.85 434,320 +0.44(+0.45%)
May 22, 2019 96.08 96.70 95.72 96.41 448,274 +0.37(+0.39%)
May 21, 2019 96.05 96.69 95.89 96.04 428,863 +0.32(+0.33%)
May 20, 2019 97.25 97.54 95.28 95.72 417,923 -1.20(-1.23%)
May 17, 2019 95.21 97.00 94.82 96.92 900,072 +1.31(+1.37%)
May 16, 2019 94.83 95.86 94.63 95.61 505,238 +0.72(+0.76%)
May 15, 2019 93.95 94.97 93.75 94.89 459,687 +0.98(+1.04%)
May 14, 2019 93.71 94.38 93.48 93.91 826,694 +0.34(+0.36%)
May 13, 2019 92.71 94.05 92.71 93.57 726,673 +0.04(+0.05%)
May 10, 2019 92.44 93.70 91.96 93.53 393,885 +1.16(+1.26%)
May 09, 2019 91.78 92.68 91.28 92.37 802,119 +0.58(+0.63%)
May 08, 2019 91.95 92.47 91.34 91.79 695,001 +0.83(+0.91%)
May 07, 2019 92.44 92.47 90.47 90.96 467,074 -1.56(-1.68%)
May 06, 2019 92.23 92.79 91.61 92.52 349,386 -0.02(-0.02%)
May 03, 2019 92.34 93.05 91.76 92.53 477,577 +0.24(+0.26%)
May 02, 2019 92.42 93.18 91.44 92.30 716,760 +0.27(+0.29%)
May 01, 2019 92.25 93.15 91.77 92.03 592,815 -0.13(-0.15%)
Apr 30, 2019 90.72 92.27 90.24 92.16 686,836 +1.56(+1.72%)
Apr 29, 2019 91.69 91.97 90.53 90.61 356,523 -1.19(-1.29%)
Apr 26, 2019 91.40 91.91 90.77 91.79 454,903 +0.83(+0.91%)
Apr 25, 2019 90.53 91.17 90.13 90.97 286,563 +0.02(+0.02%)
Apr 24, 2019 90.13 91.04 89.72 90.95 390,123 +1.18(+1.31%)
Apr 23, 2019 88.94 90.14 88.67 89.77 525,202 +1.18(+1.33%)
Apr 22, 2019 89.41 89.61 87.23 88.59 538,622 -1.17(-1.30%)
Apr 18, 2019 88.45 89.92 88.38 89.76 537,645 +1.38(+1.56%)
Apr 17, 2019 89.89 89.96 88.05 88.38 649,426 -1.40(-1.56%)
Apr 16, 2019 92.59 92.66 89.54 89.78 441,095 -2.82(-3.05%)
Apr 15, 2019 92.89 93.17 92.22 92.60 501,768 -0.19(-0.21%)
Apr 12, 2019 92.53 92.82 91.59 92.80 492,060 +0.40(+0.44%)
Apr 11, 2019 92.02 92.78 91.69 92.39 465,168 +0.40(+0.44%)
Apr 10, 2019 91.57 92.22 91.19 91.99 535,959 +0.70(+0.77%)
Apr 09, 2019 91.32 91.53 90.93 91.29 435,974 +0.03(+0.04%)
Apr 08, 2019 91.67 91.74 90.56 91.26 407,758 -0.48(-0.53%)
Apr 05, 2019 91.31 91.79 90.79 91.74 429,187 +0.41(+0.45%)
Apr 04, 2019 90.66 91.35 90.40 91.33 445,428 -0.44(-0.48%)
Apr 03, 2019 91.88 92.10 91.01 91.77 475,653 -0.03(-0.04%)
Apr 02, 2019 90.95 91.93 90.29 91.81 408,043 +0.93(+1.02%)
Apr 01, 2019 91.42 91.42 89.90 90.88 476,797 -0.42(-0.46%)
Mar 29, 2019 91.48 91.62 90.91 91.30 710,721 -0.24(-0.26%)
Mar 28, 2019 91.14 91.57 90.51 91.54 341,682 +0.73(+0.81%)
Mar 27, 2019 91.27 91.40 90.57 90.81 402,893 -0.44(-0.49%)
Mar 26, 2019 90.67 91.29 90.43 91.25 430,022 +0.65(+0.72%)
Mar 25, 2019 91.04 91.04 89.84 90.60 771,502 +0.46(+0.51%)
Mar 22, 2019 90.29 91.18 90.02 90.14 423,798 +0.11(+0.12%)
Mar 21, 2019 88.78 90.35 88.33 90.03 589,001 +1.19(+1.33%)
Mar 20, 2019 88.70 89.44 88.07 88.84 430,244 +0.18(+0.20%)
Mar 19, 2019 88.78 89.07 88.24 88.67 523,933 -0.34(-0.38%)
Mar 18, 2019 90.08 90.30 88.37 89.01 476,070 -0.90(-1.00%)
Mar 15, 2019 90.40 90.56 89.74 89.91 980,280 -0.48(-0.54%)
Mar 14, 2019 89.89 90.43 89.42 90.40 554,263 +0.66(+0.74%)
Mar 13, 2019 89.78 90.30 89.54 89.74 541,987 +0.06(+0.07%)
Mar 12, 2019 89.39 89.92 89.35 89.68 675,569 +0.50(+0.56%)
Mar 11, 2019 88.38 89.19 88.32 89.18 767,322 +1.14(+1.30%)
Mar 08, 2019 87.68 88.57 87.55 88.03 767,842 +0.37(+0.42%)
Mar 07, 2019 87.46 88.55 87.26 87.67 718,909 +0.43(+0.49%)
Mar 06, 2019 87.36 87.76 87.10 87.24 531,219 +0.08(+0.09%)
Mar 05, 2019 86.76 87.47 86.76 87.16 477,316 +0.25(+0.29%)
Mar 04, 2019 86.47 87.21 85.90 86.91 848,210 +0.82(+0.95%)
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.