Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.66 +0.66 (+0.41%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 101.83 102.32 100.40 101.72 868,139 +0.54(+0.53%)
Sep 29, 2020 102.57 103.02 100.57 101.19 319,068 -1.58(-1.54%)
Sep 28, 2020 102.49 103.67 101.90 102.77 470,629 +1.54(+1.53%)
Sep 25, 2020 98.16 101.34 97.57 101.22 790,853 +2.62(+2.66%)
Sep 24, 2020 99.17 99.97 97.61 98.60 573,065 -0.90(-0.91%)
Sep 23, 2020 101.22 101.52 99.17 99.50 745,413 -1.54(-1.53%)
Sep 22, 2020 99.49 101.76 99.49 101.05 829,123 +1.76(+1.78%)
Sep 21, 2020 99.47 100.27 97.54 99.28 857,171 -1.54(-1.53%)
Sep 18, 2020 102.05 102.97 100.61 100.83 1,311,782 -1.94(-1.89%)
Sep 17, 2020 102.96 103.83 101.49 102.77 741,373 -0.92(-0.89%)
Sep 16, 2020 104.78 105.76 103.47 103.69 628,349 -0.33(-0.32%)
Sep 15, 2020 104.93 106.01 103.56 104.02 351,449 -0.95(-0.90%)
Sep 14, 2020 102.63 105.35 102.15 104.97 537,430 +3.28(+3.23%)
Sep 11, 2020 102.16 102.16 100.85 101.69 662,844 -0.46(-0.45%)
Sep 10, 2020 102.02 103.00 100.28 102.15 794,427 +0.00(+0.00%)
Sep 09, 2020 101.87 103.85 101.23 102.15 557,078 +0.67(+0.66%)
Sep 08, 2020 103.49 103.73 100.90 101.48 728,988 -2.34(-2.26%)
Sep 04, 2020 103.62 104.77 101.82 103.83 544,182 +0.46(+0.44%)
Sep 03, 2020 104.66 106.00 102.67 103.37 592,689 -0.74(-0.71%)
Sep 02, 2020 102.15 104.29 101.11 104.11 994,404 +1.86(+1.82%)
Sep 01, 2020 102.20 102.34 100.71 102.25 415,803 -0.50(-0.49%)
Aug 31, 2020 102.34 102.95 101.59 102.75 548,499 -0.03(-0.03%)
Aug 28, 2020 102.31 102.81 101.05 102.78 447,177 +0.68(+0.67%)
Aug 27, 2020 100.30 102.26 100.21 102.10 377,490 +2.40(+2.40%)
Aug 26, 2020 101.32 102.05 99.36 99.70 449,717 -2.23(-2.19%)
Aug 25, 2020 101.54 101.93 100.78 101.93 383,887 +0.44(+0.43%)
Aug 24, 2020 100.62 101.61 99.00 101.49 403,037 +0.75(+0.74%)
Aug 21, 2020 101.11 101.30 99.23 100.75 350,971 +0.01(+0.01%)
Aug 20, 2020 98.99 101.12 98.99 100.74 438,144 +1.36(+1.37%)
Aug 19, 2020 101.82 101.82 98.83 99.38 710,648 -2.45(-2.40%)
Aug 18, 2020 102.01 102.22 100.39 101.83 365,393 +0.03(+0.03%)
Aug 17, 2020 100.84 101.97 100.05 101.80 323,582 +1.04(+1.03%)
Aug 14, 2020 101.37 101.96 100.28 100.76 872,583 -0.73(-0.72%)
Aug 13, 2020 102.15 103.46 101.27 101.49 444,225 -1.23(-1.20%)
Aug 12, 2020 102.76 103.10 101.81 102.72 296,485 +0.33(+0.33%)
Aug 11, 2020 103.60 104.61 101.89 102.39 640,505 -0.30(-0.29%)
Aug 10, 2020 102.59 103.86 102.07 102.69 656,005 +0.49(+0.48%)
Aug 07, 2020 101.61 102.52 101.38 102.19 517,736 -0.01(-0.01%)
Aug 06, 2020 101.54 102.57 101.21 102.20 428,304 +0.21(+0.21%)
Aug 05, 2020 103.11 103.19 101.33 101.99 327,429 -0.58(-0.56%)
Aug 04, 2020 102.15 103.29 100.89 102.57 687,900 +0.04(+0.04%)
Aug 03, 2020 104.01 104.01 101.24 102.54 612,663 -2.03(-1.94%)
Jul 31, 2020 102.67 104.57 100.67 104.56 821,174 +1.47(+1.42%)
Jul 30, 2020 98.86 104.19 98.84 103.10 977,489 +3.16(+3.16%)
Jul 29, 2020 99.82 100.45 98.20 99.94 626,090 +0.82(+0.82%)
Jul 28, 2020 96.85 99.69 96.40 99.12 586,580 +2.34(+2.42%)
Jul 27, 2020 97.21 97.21 95.68 96.78 489,124 -0.83(-0.85%)
Jul 24, 2020 98.37 98.44 97.12 97.61 505,881 -0.33(-0.34%)
Jul 23, 2020 98.15 98.91 96.87 97.95 482,059 -0.46(-0.46%)
Jul 22, 2020 95.46 99.02 95.30 98.40 1,122,389 +2.47(+2.57%)
Jul 21, 2020 97.04 97.51 95.50 95.94 500,372 -0.58(-0.60%)
Jul 20, 2020 98.53 99.19 95.69 96.52 479,912 -2.54(-2.57%)
Jul 17, 2020 98.69 99.68 97.78 99.06 557,290 +0.79(+0.80%)
Jul 16, 2020 97.99 99.03 97.54 98.27 531,098 -0.36(-0.36%)
Jul 15, 2020 100.47 100.62 98.38 98.63 794,163 -0.45(-0.45%)
Jul 14, 2020 97.88 99.56 97.82 99.08 743,608 +1.40(+1.44%)
Jul 13, 2020 99.21 99.21 97.55 97.68 656,825 -1.10(-1.11%)
Jul 10, 2020 97.81 99.40 97.40 98.77 610,601 +0.90(+0.92%)
Jul 09, 2020 98.49 98.49 96.73 97.87 536,612 -1.10(-1.11%)
Jul 08, 2020 99.62 100.15 98.58 98.96 761,484 -0.65(-0.65%)
Jul 07, 2020 99.50 100.77 99.02 99.62 626,098 -1.27(-1.26%)
Jul 06, 2020 104.35 104.41 100.82 100.89 455,922 -1.30(-1.28%)
Jul 02, 2020 103.92 103.95 101.14 102.19 691,685 -0.12(-0.12%)
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.