Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 189.43 192.40 186.94 187.21 2,588,749 -3.40(-1.79%)
Nov 29, 2021 186.08 191.69 185.26 190.62 1,073,597 +5.84(+3.16%)
Nov 26, 2021 187.81 190.29 184.78 184.78 521,043 -6.34(-3.32%)
Nov 24, 2021 187.92 191.62 187.92 191.12 576,390 +3.12(+1.66%)
Nov 23, 2021 184.41 188.36 183.56 188.00 598,834 +4.38(+2.38%)
Nov 22, 2021 183.00 186.41 181.83 183.63 632,491 +0.87(+0.48%)
Nov 19, 2021 185.65 185.78 182.46 182.75 643,910 -2.45(-1.32%)
Nov 18, 2021 186.14 185.50 184.73 185.21 401,364 -0.23(-0.12%)
Nov 17, 2021 184.85 185.69 179.65 185.43 474,891 -0.22(-0.12%)
Nov 16, 2021 187.07 187.74 184.58 185.65 402,075 -1.42(-0.76%)
Nov 15, 2021 186.47 187.12 184.81 187.07 423,266 +0.96(+0.52%)
Nov 12, 2021 185.15 186.96 184.30 186.11 346,494 +1.41(+0.76%)
Nov 11, 2021 184.03 184.75 182.90 184.71 370,989 +0.63(+0.34%)
Nov 10, 2021 183.35 184.08 505,293 +0.23(+0.12%)
Nov 09, 2021 183.51 184.17 182.64 183.85 295,756 +0.72(+0.39%)
Nov 08, 2021 184.20 184.20 181.64 183.13 356,961 -0.54(-0.29%)
Nov 05, 2021 183.09 184.62 182.59 183.67 426,629 +1.70(+0.93%)
Nov 04, 2021 184.88 184.92 180.49 181.97 419,832 -2.66(-1.44%)
Nov 03, 2021 184.87 185.68 183.55 184.63 556,826 -0.03(-0.01%)
Nov 02, 2021 183.48 185.24 182.80 184.66 545,293 +1.88(+1.03%)
Nov 01, 2021 185.72 185.36 179.16 182.78 753,940 -2.58(-1.39%)
Oct 29, 2021 187.02 187.80 184.60 185.36 776,133 -1.87(-1.00%)
Oct 28, 2021 185.14 188.51 184.22 187.23 509,498 +2.04(+1.10%)
Oct 27, 2021 184.47 186.63 184.04 185.19 540,968 +1.22(+0.66%)
Oct 26, 2021 183.13 184.48 183.97 444,124 +1.27(+0.70%)
Oct 25, 2021 183.35 183.97 181.73 182.70 409,456 -0.49(-0.27%)
Oct 22, 2021 181.71 183.79 181.71 183.19 275,806 +2.01(+1.11%)
Oct 21, 2021 181.45 181.45 180.09 181.18 291,629 -0.04(-0.02%)
Oct 20, 2021 178.98 181.29 178.98 181.22 327,421 +2.22(+1.24%)
Oct 19, 2021 180.77 181.00 178.57 179.00 258,466 -1.23(-0.68%)
Oct 18, 2021 178.50 180.71 177.68 180.23 319,213 +0.91(+0.51%)
Oct 15, 2021 181.28 181.59 178.26 179.32 354,466 -1.03(-0.57%)
Oct 14, 2021 178.06 180.44 177.34 180.36 370,237 +3.23(+1.82%)
Oct 13, 2021 172.94 177.26 172.94 177.13 418,833 +2.38(+1.36%)
Oct 12, 2021 173.60 175.55 172.36 174.76 417,053 +2.24(+1.30%)
Oct 11, 2021 172.62 172.62 171.08 172.52 309,474 -0.11(-0.06%)
Oct 08, 2021 172.85 174.77 172.20 172.62 416,071 -0.60(-0.34%)
Oct 07, 2021 174.65 175.49 172.61 173.22 417,138 -0.23(-0.14%)
Oct 06, 2021 170.48 173.52 167.34 173.46 479,929 +2.19(+1.28%)
Oct 05, 2021 172.87 172.87 169.82 171.26 618,286 -0.82(-0.48%)
Oct 04, 2021 170.52 172.99 169.17 172.08 621,480 +1.23(+0.72%)
Oct 01, 2021 169.77 171.82 167.33 170.86 412,364 +2.23(+1.32%)
Sep 30, 2021 172.39 172.41 168.59 168.62 724,835 -2.89(-1.68%)
Sep 29, 2021 169.38 172.17 169.38 171.51 423,226 +3.03(+1.80%)
Sep 28, 2021 166.96 169.17 165.88 168.48 501,201 +0.44(+0.26%)
Sep 27, 2021 171.32 172.94 167.98 168.04 461,128 -2.87(-1.68%)
Sep 24, 2021 171.93 173.35 170.76 170.91 437,304 -1.75(-1.01%)
Sep 23, 2021 172.53 174.03 172.14 172.66 420,319 +0.85(+0.49%)
Sep 22, 2021 171.15 172.67 170.68 171.81 761,422 +2.05(+1.21%)
Sep 21, 2021 171.05 171.94 169.73 169.76 441,678 -0.08(-0.05%)
Sep 20, 2021 168.07 171.10 167.40 169.84 697,009 +0.56(+0.33%)
Sep 17, 2021 172.38 172.89 169.27 169.28 1,297,211 -3.50(-2.02%)
Sep 16, 2021 172.51 173.84 170.95 172.78 446,010 +0.18(+0.10%)
Sep 15, 2021 173.17 175.02 172.42 172.60 617,272 -0.39(-0.22%)
Sep 14, 2021 171.76 173.63 171.69 172.99 592,165 +1.33(+0.77%)
Sep 13, 2021 172.81 173.36 171.21 171.66 368,314 +0.56(+0.33%)
Sep 10, 2021 173.57 173.57 171.08 171.10 384,309 -2.14(-1.24%)
Sep 09, 2021 175.84 176.45 173.18 173.24 355,026 -3.25(-1.84%)
Sep 08, 2021 172.89 176.99 172.89 176.49 485,694 +2.75(+1.58%)
Sep 07, 2021 176.98 176.98 172.53 173.75 577,044 -3.36(-1.90%)
Sep 03, 2021 176.76 177.47 174.62 177.10 583,602 -0.13(-0.07%)
Sep 02, 2021 177.84 178.33 175.39 177.23 759,764 +0.09(+0.05%)
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.