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 (%)
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%)
Jul 01, 2021 153.24 155.52 153.03 154.37 670,224 +0.92(+0.60%)
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%)
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.