Skip to main content

Mid-America Apartment Communities (NY: MAA )

130.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 154.87 155.76 152.96 153.45 827,261 -1.30(-0.84%)
Jun 29, 2021 154.49 155.43 154.15 154.75 543,767 -0.22(-0.14%)
Jun 28, 2021 155.31 155.35 153.63 154.97 434,825 -0.06(-0.04%)
Jun 25, 2021 154.36 155.10 153.82 155.02 799,820 +0.51(+0.33%)
Jun 24, 2021 154.89 155.47 153.25 154.51 904,634 +0.14(+0.09%)
Jun 23, 2021 154.15 154.97 153.84 154.38 555,182 -0.06(-0.04%)
Jun 22, 2021 155.96 156.17 154.40 154.44 598,322 -1.34(-0.86%)
Jun 21, 2021 153.61 156.20 153.30 155.78 753,692 +2.86(+1.87%)
Jun 18, 2021 154.36 155.00 152.65 152.92 1,824,943 -1.81(-1.17%)
Jun 17, 2021 154.76 155.49 153.27 154.73 1,077,322 +0.15(+0.09%)
Jun 16, 2021 156.07 156.39 154.33 154.59 487,593 -1.09(-0.70%)
Jun 15, 2021 155.74 156.63 155.31 155.68 521,235 -0.66(-0.42%)
Jun 14, 2021 156.26 156.38 155.34 156.34 413,329 +0.04(+0.02%)
Jun 11, 2021 156.06 156.43 154.97 156.30 587,788 +0.02(+0.01%)
Jun 10, 2021 154.06 157.01 153.47 156.28 492,249 +2.59(+1.68%)
Jun 09, 2021 152.79 154.03 152.34 153.69 623,612 +1.17(+0.77%)
Jun 08, 2021 151.51 153.26 151.51 152.53 820,699 +1.18(+0.78%)
Jun 07, 2021 151.24 151.87 150.57 151.35 536,882 +0.54(+0.36%)
Jun 04, 2021 151.00 151.78 149.22 150.81 621,864 +1.60(+1.07%)
Jun 03, 2021 150.54 150.54 148.84 149.21 594,740 -1.79(-1.19%)
Jun 02, 2021 148.96 151.16 148.58 151.00 524,304 +2.59(+1.74%)
Jun 01, 2021 146.01 148.57 145.57 148.42 642,162 +2.00(+1.37%)
May 28, 2021 145.39 147.08 144.71 146.41 556,081 +2.11(+1.47%)
May 27, 2021 145.79 145.99 144.11 144.30 962,052 -1.48(-1.02%)
May 26, 2021 145.27 146.84 145.03 145.78 474,226 +0.42(+0.29%)
May 25, 2021 145.20 146.20 144.64 145.37 472,275 +0.16(+0.11%)
May 24, 2021 143.81 145.86 143.81 145.21 708,867 +2.12(+1.48%)
May 21, 2021 143.87 144.90 142.83 143.09 1,417,928 -0.82(-0.57%)
May 20, 2021 141.84 144.40 141.67 143.91 600,036 +2.08(+1.46%)
May 19, 2021 142.57 142.66 140.37 141.83 529,959 -1.55(-1.08%)
May 18, 2021 143.31 144.02 142.74 143.38 1,081,963 +0.16(+0.11%)
May 17, 2021 143.31 144.16 142.66 143.22 667,715 +0.40(+0.28%)
May 14, 2021 142.66 143.82 142.51 142.81 773,701 +0.66(+0.46%)
May 13, 2021 141.17 143.65 140.57 142.16 549,667 +1.37(+0.97%)
May 12, 2021 144.24 144.50 140.61 140.79 427,988 -2.88(-2.00%)
May 11, 2021 144.08 145.06 142.14 143.67 533,708 -1.54(-1.06%)
May 10, 2021 143.88 146.25 143.88 145.21 588,467 +2.14(+1.50%)
May 07, 2021 141.83 143.40 141.03 143.07 603,350 +0.90(+0.63%)
May 06, 2021 139.50 142.29 139.50 142.17 670,416 +3.01(+2.16%)
May 05, 2021 139.77 141.87 138.48 139.16 1,457,890 -3.35(-2.35%)
May 04, 2021 142.71 143.71 141.74 142.51 784,979 -0.14(-0.10%)
May 03, 2021 143.80 144.27 141.96 142.65 676,005 -0.69(-0.48%)
Apr 30, 2021 141.25 143.56 141.13 143.34 705,963 +1.69(+1.19%)
Apr 29, 2021 140.70 142.37 140.18 141.66 610,882 +1.33(+0.95%)
Apr 28, 2021 141.39 141.67 140.16 140.33 550,757 -1.07(-0.75%)
Apr 27, 2021 141.62 141.81 140.83 141.39 361,839 -0.04(-0.03%)
Apr 26, 2021 141.68 142.49 140.92 141.43 437,835 +0.04(+0.03%)
Apr 23, 2021 142.27 142.48 141.26 141.39 387,006 -0.30(-0.21%)
Apr 22, 2021 142.59 143.63 141.68 141.69 436,132 -0.82(-0.58%)
Apr 21, 2021 141.43 143.25 140.16 142.51 634,353 +1.58(+1.12%)
Apr 20, 2021 138.32 141.16 137.88 140.94 526,430 +2.62(+1.89%)
Apr 19, 2021 137.97 138.77 136.88 138.32 649,070 +0.73(+0.53%)
Apr 16, 2021 137.28 137.91 136.57 137.59 787,623 +1.35(+0.99%)
Apr 15, 2021 134.85 136.28 134.40 136.25 595,270 +1.81(+1.35%)
Apr 14, 2021 133.92 134.76 133.78 134.43 465,126 -0.01(-0.01%)
Apr 13, 2021 132.65 134.54 132.65 134.45 493,444 +1.16(+0.87%)
Apr 12, 2021 133.17 133.70 132.26 133.29 788,210 +0.42(+0.31%)
Apr 09, 2021 132.49 133.59 132.18 132.87 523,756 +0.39(+0.29%)
Apr 08, 2021 133.86 135.08 132.36 132.48 650,652 -1.70(-1.27%)
Apr 07, 2021 133.76 134.46 132.52 134.18 706,619 +0.96(+0.72%)
Apr 06, 2021 132.50 133.77 132.21 133.22 703,764 +0.60(+0.45%)
Apr 05, 2021 133.22 133.53 130.56 132.63 705,148 -0.05(-0.04%)
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.