Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

198.56 USD +1.00 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 168.19 170.70 167.96 169.43 610,638 +1.01(+0.60%)
Jun 30, 2021 169.98 170.96 167.89 168.42 753,714 -1.43(-0.84%)
Jun 29, 2021 169.56 170.60 169.19 169.85 495,424 -0.24(-0.14%)
Jun 28, 2021 170.46 170.51 168.62 170.09 396,167 -0.06(-0.04%)
Jun 25, 2021 169.42 170.23 168.83 170.15 728,712 +0.56(+0.33%)
Jun 24, 2021 170.00 170.63 168.20 169.59 824,208 +0.15(+0.09%)
Jun 23, 2021 169.19 170.10 168.85 169.44 505,824 -0.07(-0.04%)
Jun 22, 2021 171.18 171.41 169.47 169.51 545,128 -1.47(-0.86%)
Jun 21, 2021 168.60 171.44 168.26 170.98 686,685 +3.14(+1.87%)
Jun 18, 2021 169.42 170.13 167.54 167.84 1,662,696 -1.99(-1.17%)
Jun 17, 2021 169.86 170.66 168.23 169.83 981,543 +0.16(+0.09%)
Jun 16, 2021 171.30 171.65 169.39 169.67 444,244 -1.20(-0.70%)
Jun 15, 2021 170.94 171.91 170.46 170.87 474,895 -0.72(-0.42%)
Jun 14, 2021 171.51 171.64 170.50 171.59 376,582 +0.04(+0.02%)
Jun 11, 2021 171.29 171.69 170.09 171.55 535,531 +0.02(+0.01%)
Jun 10, 2021 169.09 172.33 168.45 171.53 448,486 +2.84(+1.68%)
Jun 09, 2021 167.70 169.05 167.21 168.69 568,170 +1.28(+0.76%)
Jun 08, 2021 166.30 168.22 166.30 167.41 747,735 +1.29(+0.78%)
Jun 07, 2021 166.00 166.69 165.26 166.12 489,151 +0.59(+0.36%)
Jun 04, 2021 165.74 166.59 163.78 165.53 566,577 +1.76(+1.07%)
Jun 03, 2021 165.23 165.23 163.36 163.77 541,865 -1.97(-1.19%)
Jun 02, 2021 163.50 165.91 163.08 165.74 477,691 +2.84(+1.74%)
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.