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 (%)
Sep 30, 2021 174.94 174.96 171.08 171.12 714,277 -2.93(-1.68%)
Sep 29, 2021 171.89 174.72 171.89 174.05 417,061 +3.08(+1.80%)
Sep 28, 2021 169.42 171.67 168.33 170.97 493,900 +0.45(+0.26%)
Sep 27, 2021 173.85 175.50 170.47 170.52 454,411 -2.91(-1.68%)
Sep 24, 2021 174.47 175.91 173.29 173.44 430,934 -1.78(-1.01%)
Sep 23, 2021 175.08 176.61 174.69 175.21 414,196 +0.86(+0.49%)
Sep 22, 2021 173.68 175.22 173.20 174.35 750,331 +2.08(+1.21%)
Sep 21, 2021 173.58 174.49 172.24 172.27 435,244 -0.08(-0.05%)
Sep 20, 2021 170.56 173.63 169.87 172.35 686,856 +0.57(+0.33%)
Sep 17, 2021 174.93 175.44 171.77 171.79 1,278,316 -3.55(-2.02%)
Sep 16, 2021 175.06 176.41 173.47 175.33 439,514 +0.18(+0.10%)
Sep 15, 2021 175.73 177.60 174.97 175.15 608,280 -0.39(-0.22%)
Sep 14, 2021 174.30 176.20 174.22 175.54 583,539 +1.35(+0.77%)
Sep 13, 2021 175.37 175.92 173.74 174.20 362,949 +0.57(+0.33%)
Sep 10, 2021 176.14 176.14 173.61 173.63 378,711 -2.17(-1.23%)
Sep 09, 2021 178.44 179.06 175.74 175.80 349,855 -3.30(-1.84%)
Sep 08, 2021 175.44 179.60 175.44 179.10 478,619 +2.79(+1.58%)
Sep 07, 2021 179.59 179.59 175.09 176.31 568,638 -3.41(-1.90%)
Sep 03, 2021 179.37 180.09 177.20 179.72 575,101 -0.13(-0.07%)
Sep 02, 2021 180.47 180.97 177.98 179.85 748,697 +0.09(+0.05%)
Sep 01, 2021 176.67 180.18 176.34 179.76 705,351 +3.49(+1.98%)
Aug 31, 2021 176.27 176.96 175.26 176.27 753,633 -0.24(-0.14%)
Aug 30, 2021 173.65 176.59 173.28 176.51 439,595 +3.13(+1.81%)
Aug 27, 2021 174.10 174.85 173.30 173.37 401,290 +0.21(+0.12%)
Aug 26, 2021 172.17 173.68 171.76 173.16 345,293 +1.26(+0.74%)
Aug 25, 2021 170.76 173.32 170.13 171.90 402,346 +1.22(+0.71%)
Aug 24, 2021 172.63 173.07 170.22 170.68 478,626 -2.10(-1.21%)
Aug 23, 2021 174.36 175.21 172.40 172.78 557,367 -1.58(-0.90%)
Aug 20, 2021 172.55 174.63 170.87 174.35 943,723 +1.82(+1.06%)
Aug 19, 2021 170.30 172.54 170.07 172.53 340,419 +1.46(+0.85%)
Aug 18, 2021 172.38 173.16 170.08 171.07 724,081 -2.32(-1.34%)
Aug 17, 2021 173.01 173.78 171.69 173.39 425,735 -0.29(-0.17%)
Aug 16, 2021 172.75 174.72 172.45 173.68 430,178 +1.14(+0.66%)
Aug 13, 2021 171.06 172.69 170.72 172.55 352,534 +1.78(+1.04%)
Aug 12, 2021 170.87 171.37 170.02 170.77 583,909 +0.20(+0.12%)
Aug 11, 2021 170.29 172.01 169.89 170.57 426,261 +0.93(+0.55%)
Aug 10, 2021 174.07 174.38 169.30 169.64 868,117 -4.29(-2.47%)
Aug 09, 2021 174.78 174.79 173.11 173.93 317,179 -1.14(-0.65%)
Aug 06, 2021 176.09 176.24 174.72 175.08 458,433 -0.38(-0.21%)
Aug 05, 2021 175.71 176.16 172.95 175.45 537,895 +1.12(+0.64%)
Aug 04, 2021 176.30 176.43 173.84 174.33 1,039,438 -1.09(-0.62%)
Aug 03, 2021 175.16 176.79 174.89 175.42 1,362,516 -3.39(-1.90%)
Aug 02, 2021 177.69 179.42 177.38 178.81 676,471 +1.88(+1.06%)
Jul 30, 2021 176.58 180.00 175.88 176.94 723,710 +0.08(+0.05%)
Jul 29, 2021 173.91 178.15 173.11 176.85 776,323 +4.88(+2.83%)
Jul 28, 2021 172.79 173.13 171.37 171.98 921,331 -0.48(-0.28%)
Jul 27, 2021 170.83 173.35 169.94 172.46 565,523 +1.29(+0.75%)
Jul 26, 2021 171.39 172.05 170.15 171.16 348,148 -0.73(-0.43%)
Jul 23, 2021 170.53 172.18 169.99 171.90 620,032 +2.07(+1.22%)
Jul 22, 2021 169.84 170.43 168.98 169.83 923,412 -0.39(-0.23%)
Jul 21, 2021 170.79 171.65 170.06 170.21 358,902 -0.80(-0.47%)
Jul 20, 2021 168.67 171.67 166.93 171.01 596,881 +3.34(+1.99%)
Jul 19, 2021 167.45 168.60 166.07 167.67 589,440 -1.59(-0.94%)
Jul 16, 2021 168.69 170.11 168.54 169.26 419,462 +1.06(+0.63%)
Jul 15, 2021 166.94 168.50 166.62 168.19 308,556 +1.05(+0.63%)
Jul 14, 2021 164.59 167.23 164.59 167.14 391,876 +2.55(+1.55%)
Jul 13, 2021 166.12 166.51 163.78 164.59 436,658 -1.69(-1.02%)
Jul 12, 2021 164.63 166.45 164.30 166.28 596,978 +1.65(+1.00%)
Jul 09, 2021 162.97 164.74 161.77 164.63 528,772 +2.69(+1.66%)
Jul 08, 2021 159.77 162.03 159.48 161.95 582,735 +1.49(+0.93%)
Jul 07, 2021 158.49 161.25 157.33 160.45 730,548 +1.95(+1.23%)
Jul 06, 2021 156.12 158.83 154.76 158.50 586,363 +2.75(+1.77%)
Jul 02, 2021 155.09 156.07 154.67 155.75 471,867 +1.39(+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.