Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

189.28 USD -1.94 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 190.41 191.98 189.12 189.28 394,863 -1.94(-1.01%)
Sep 23, 2021 191.07 192.74 190.65 191.22 379,526 +0.94(+0.49%)
Sep 22, 2021 189.55 191.23 189.02 190.28 687,524 +2.27(+1.21%)
Sep 21, 2021 189.44 190.43 187.97 188.01 398,812 -0.09(-0.05%)
Sep 20, 2021 186.14 189.49 185.39 188.10 629,362 +0.62(+0.33%)
Sep 17, 2021 190.91 191.47 187.46 187.48 1,171,313 -3.87(-2.02%)
Sep 16, 2021 191.05 192.52 189.32 191.35 402,724 +0.20(+0.10%)
Sep 15, 2021 191.78 193.83 190.95 191.15 557,364 -0.43(-0.22%)
Sep 14, 2021 190.22 192.29 190.14 191.58 534,694 +1.47(+0.77%)
Sep 13, 2021 191.39 191.99 189.61 190.11 332,568 +0.62(+0.33%)
Sep 10, 2021 192.23 192.23 189.47 189.49 347,011 -2.37(-1.24%)
Sep 09, 2021 194.74 195.42 191.79 191.86 320,570 -3.60(-1.84%)
Sep 08, 2021 191.47 196.01 191.47 195.46 438,556 +3.04(+1.58%)
Sep 07, 2021 196.00 196.00 191.08 192.42 521,040 -3.72(-1.90%)
Sep 03, 2021 195.76 196.54 193.39 196.14 526,962 -0.14(-0.07%)
Sep 02, 2021 196.96 197.50 194.24 196.28 686,027 +0.10(+0.05%)
Sep 01, 2021 192.81 196.63 192.45 196.18 646,309 +3.81(+1.98%)
Aug 31, 2021 192.37 193.12 191.27 192.37 690,550 -0.26(-0.13%)
Aug 30, 2021 189.51 192.72 189.11 192.63 402,799 +3.42(+1.81%)
Aug 27, 2021 190.00 190.82 189.13 189.21 367,700 +0.23(+0.12%)
Aug 26, 2021 187.90 189.55 187.45 188.98 316,390 +1.38(+0.74%)
Aug 25, 2021 186.36 189.15 185.67 187.60 368,668 +1.33(+0.71%)
Aug 24, 2021 188.40 188.88 185.77 186.27 438,562 -2.29(-1.21%)
Aug 23, 2021 190.29 191.22 188.15 188.56 510,712 -1.72(-0.90%)
Aug 20, 2021 188.31 190.58 186.48 190.28 864,728 +1.99(+1.06%)
Aug 19, 2021 185.86 188.30 185.61 188.29 311,924 +1.59(+0.85%)
Aug 18, 2021 188.13 188.98 185.62 186.70 663,471 -2.53(-1.34%)
Aug 17, 2021 188.82 189.66 187.38 189.23 390,099 -0.32(-0.17%)
Aug 16, 2021 188.53 190.68 188.21 189.55 394,170 +1.24(+0.66%)
Aug 13, 2021 186.69 188.46 186.31 188.31 323,025 +1.94(+1.04%)
Aug 12, 2021 186.48 187.02 185.55 186.37 535,033 +0.22(+0.12%)
Aug 11, 2021 185.85 187.73 185.41 186.15 390,581 +1.01(+0.55%)
Aug 10, 2021 189.97 190.31 184.77 185.14 795,451 -4.68(-2.47%)
Aug 09, 2021 190.75 190.76 188.92 189.82 290,630 -1.25(-0.65%)
Aug 06, 2021 192.18 192.34 190.68 191.07 420,060 -0.41(-0.21%)
Aug 05, 2021 191.76 192.25 188.75 191.48 492,870 +1.22(+0.64%)
Aug 04, 2021 192.41 192.55 189.71 190.26 952,431 -1.19(-0.62%)
Aug 03, 2021 191.16 192.94 190.87 191.45 1,248,465 -3.70(-1.90%)
Aug 02, 2021 193.92 195.81 193.58 195.15 619,847 +2.05(+1.06%)
Jul 30, 2021 192.71 196.44 191.94 193.10 663,131 +0.09(+0.05%)
Jul 29, 2021 189.80 194.42 188.92 193.01 711,340 +5.32(+2.83%)
Jul 28, 2021 188.58 188.95 187.02 187.69 844,210 -0.52(-0.28%)
Jul 27, 2021 186.44 189.19 185.47 188.21 518,186 +1.41(+0.75%)
Jul 26, 2021 187.05 187.77 185.69 186.80 319,006 -0.80(-0.43%)
Jul 23, 2021 186.11 187.91 185.52 187.60 568,132 +2.26(+1.22%)
Jul 22, 2021 185.36 186.00 184.42 185.34 846,117 -0.42(-0.23%)
Jul 21, 2021 186.39 187.33 185.59 185.76 328,860 -0.87(-0.47%)
Jul 20, 2021 184.08 187.35 182.18 186.63 546,919 +3.64(+1.99%)
Jul 19, 2021 182.75 184.00 181.24 182.99 540,101 -1.73(-0.94%)
Jul 16, 2021 184.10 185.65 183.94 184.72 384,351 +1.16(+0.63%)
Jul 15, 2021 182.19 183.89 181.84 183.56 282,728 +1.15(+0.63%)
Jul 14, 2021 179.63 182.51 179.63 182.41 359,074 +1.76(+0.97%)
Jul 13, 2021 182.33 182.76 179.76 180.65 397,837 -1.86(-1.02%)
Jul 12, 2021 180.70 182.69 180.33 182.51 543,904 +1.81(+1.00%)
Jul 09, 2021 178.87 180.81 177.56 180.70 481,762 +2.95(+1.66%)
Jul 08, 2021 175.36 177.84 175.04 177.75 530,927 +1.64(+0.93%)
Jul 07, 2021 173.95 176.99 172.68 176.11 665,599 +2.14(+1.23%)
Jul 06, 2021 171.35 174.32 169.86 173.97 534,233 +3.02(+1.77%)
Jul 02, 2021 170.22 171.30 169.76 170.95 429,916 +1.52(+0.90%)
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.