Skip to main content

Mid-America Apartment Communities (NY: MAA )

131.58 +0.78 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 104.19 106.12 102.16 106.11 809,212 +1.49(+1.42%)
Jul 30, 2020 100.32 105.73 100.30 104.62 963,250 +3.20(+3.16%)
Jul 29, 2020 101.29 101.93 99.65 101.42 616,970 +0.83(+0.82%)
Jul 28, 2020 98.28 101.16 97.82 100.59 578,035 +2.38(+2.42%)
Jul 27, 2020 98.65 98.65 97.09 98.21 481,999 -0.85(-0.85%)
Jul 24, 2020 99.82 99.89 98.56 99.06 498,512 -0.34(-0.34%)
Jul 23, 2020 99.60 100.38 98.30 99.40 475,037 -0.46(-0.46%)
Jul 22, 2020 96.87 100.48 96.71 99.86 1,106,040 +2.50(+2.57%)
Jul 21, 2020 98.48 98.95 96.91 97.36 493,084 -0.59(-0.60%)
Jul 20, 2020 99.98 100.66 97.11 97.95 472,922 -2.58(-2.57%)
Jul 17, 2020 100.15 101.15 99.23 100.53 549,172 +0.80(+0.80%)
Jul 16, 2020 99.44 100.49 98.99 99.73 523,362 -0.37(-0.37%)
Jul 15, 2020 101.95 102.11 99.83 100.09 782,595 -0.45(-0.45%)
Jul 14, 2020 99.32 101.03 99.26 100.55 732,776 +1.42(+1.44%)
Jul 13, 2020 100.67 100.67 98.99 99.12 647,257 -1.11(-1.11%)
Jul 10, 2020 99.25 100.87 98.84 100.23 601,707 +0.92(+0.92%)
Jul 09, 2020 99.95 99.95 98.16 99.31 528,796 -1.11(-1.11%)
Jul 08, 2020 101.09 101.63 100.04 100.43 750,391 -0.66(-0.65%)
Jul 07, 2020 100.97 102.26 100.48 101.09 616,978 -1.29(-1.26%)
Jul 06, 2020 105.90 105.95 102.31 102.38 449,281 -1.32(-1.28%)
Jul 02, 2020 105.45 105.49 102.63 103.70 681,609 -0.12(-0.12%)
Jul 01, 2020 101.49 104.08 100.78 103.82 571,319 +2.65(+2.62%)
Jun 30, 2020 98.61 101.55 98.53 101.18 1,178,554 +2.78(+2.82%)
Jun 29, 2020 98.21 98.60 95.98 98.40 500,460 +1.10(+1.13%)
Jun 26, 2020 97.73 98.73 96.55 97.29 833,028 -0.95(-0.97%)
Jun 25, 2020 96.86 98.34 96.26 98.25 761,047 +0.73(+0.75%)
Jun 24, 2020 98.75 99.29 95.34 97.51 912,799 -2.66(-2.66%)
Jun 23, 2020 101.65 102.58 99.97 100.18 730,362 -0.57(-0.57%)
Jun 22, 2020 101.15 102.52 99.71 100.75 751,357 -0.43(-0.43%)
Jun 19, 2020 104.76 105.41 101.15 101.19 2,547,592 -2.13(-2.06%)
Jun 18, 2020 103.29 103.82 101.91 103.31 977,101 -1.37(-1.31%)
Jun 17, 2020 107.68 108.26 103.97 104.68 716,142 -2.16(-2.02%)
Jun 16, 2020 108.32 108.32 105.16 106.84 945,024 +2.72(+2.61%)
Jun 15, 2020 101.50 105.35 101.05 104.12 1,364,643 -0.94(-0.90%)
Jun 12, 2020 105.58 106.26 101.31 105.07 1,262,349 +3.19(+3.14%)
Jun 11, 2020 103.43 104.75 101.66 101.87 963,321 -5.63(-5.24%)
Jun 10, 2020 108.78 109.44 107.07 107.50 672,567 -2.49(-2.26%)
Jun 09, 2020 109.28 110.09 107.75 109.99 775,811 -1.65(-1.48%)
Jun 08, 2020 111.15 112.71 109.56 111.64 907,871 +1.84(+1.68%)
Jun 05, 2020 107.87 111.29 107.87 109.80 975,719 +5.00(+4.77%)
Jun 04, 2020 107.41 107.45 104.61 104.79 856,598 -3.19(-2.96%)
Jun 03, 2020 104.94 108.52 104.94 107.99 793,607 +4.09(+3.93%)
Jun 02, 2020 104.25 105.39 103.23 103.90 729,540 +0.17(+0.16%)
Jun 01, 2020 102.76 104.84 101.91 103.73 535,003 +1.07(+1.04%)
May 29, 2020 102.68 104.56 101.45 102.67 978,893 -1.15(-1.10%)
May 28, 2020 104.28 104.28 101.20 103.81 683,157 +0.69(+0.67%)
May 27, 2020 105.54 105.75 100.62 103.13 955,836 +0.07(+0.07%)
May 26, 2020 104.19 105.17 102.35 103.06 664,746 +2.22(+2.20%)
May 22, 2020 100.66 101.21 99.38 100.83 488,029 +0.41(+0.40%)
May 21, 2020 98.35 100.99 98.35 100.43 833,775 +2.06(+2.09%)
May 20, 2020 98.86 99.38 97.02 98.37 832,121 +0.33(+0.33%)
May 19, 2020 100.28 101.34 97.78 98.04 716,133 -2.86(-2.83%)
May 18, 2020 98.55 101.97 98.55 100.90 1,035,876 +6.61(+7.01%)
May 15, 2020 92.35 94.46 90.20 94.29 2,020,575 +1.19(+1.28%)
May 14, 2020 93.58 94.16 90.78 93.10 1,195,326 -2.27(-2.38%)
May 13, 2020 95.24 97.01 94.53 95.37 939,773 -0.57(-0.60%)
May 12, 2020 100.12 100.12 95.86 95.94 1,276,382 -3.77(-3.78%)
May 11, 2020 100.66 101.33 99.26 99.71 1,053,831 -2.26(-2.22%)
May 08, 2020 102.25 103.36 100.29 101.97 677,869 +1.61(+1.60%)
May 07, 2020 97.73 102.40 96.41 100.36 1,048,417 +3.30(+3.40%)
May 06, 2020 99.70 100.78 96.98 97.06 870,738 -2.12(-2.13%)
May 05, 2020 98.50 100.39 97.76 99.18 945,225 +1.86(+1.91%)
May 04, 2020 95.48 97.83 94.38 97.32 1,107,371 +0.59(+0.61%)
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.