Skip to main content

Mid-America Apartment Communities (NY: MAA )

140.96 +0.77 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 141.16 141.16 139.51 140.96 1,178,525 +0.77(+0.55%)
Jun 20, 2024 140.34 140.94 139.28 140.19 462,368 -1.06(-0.75%)
Jun 18, 2024 139.78 141.49 139.78 141.25 411,934 +1.89(+1.36%)
Jun 17, 2024 138.63 140.20 137.59 139.36 427,019 +0.04(+0.03%)
Jun 14, 2024 137.76 139.45 136.85 139.32 495,913 +1.11(+0.80%)
Jun 13, 2024 138.35 139.67 137.82 138.21 454,861 +0.87(+0.63%)
Jun 12, 2024 139.65 140.00 136.94 137.34 527,488 +0.37(+0.27%)
Jun 11, 2024 137.65 138.64 136.77 136.97 739,170 -1.53(-1.10%)
Jun 10, 2024 136.68 139.35 136.57 138.50 878,784 +1.84(+1.35%)
Jun 07, 2024 135.81 136.94 135.70 136.66 505,327 -0.43(-0.31%)
Jun 06, 2024 135.88 137.11 135.07 137.09 443,156 +0.34(+0.25%)
Jun 05, 2024 136.06 136.87 135.01 136.75 538,086 +0.28(+0.21%)
Jun 04, 2024 133.99 137.23 133.99 136.47 684,595 +2.77(+2.07%)
Jun 03, 2024 134.57 135.36 133.19 133.70 475,038 -0.01(-0.01%)
May 31, 2024 130.72 133.84 129.96 133.71 1,523,453 +3.85(+2.96%)
May 30, 2024 129.69 130.60 129.25 129.86 489,932 +1.08(+0.84%)
May 29, 2024 128.64 128.87 126.77 128.78 790,545 -1.53(-1.17%)
May 28, 2024 133.94 134.33 130.15 130.31 551,853 -2.89(-2.17%)
May 24, 2024 133.20 133.74 132.64 133.20 351,079 +0.28(+0.21%)
May 23, 2024 135.72 135.85 132.83 132.92 588,836 -3.08(-2.26%)
May 22, 2024 136.38 137.77 135.76 136.00 534,243 -0.50(-0.37%)
May 21, 2024 136.88 137.22 136.21 136.50 365,135 -0.36(-0.26%)
May 20, 2024 137.74 137.97 136.22 136.86 422,386 -0.88(-0.64%)
May 17, 2024 137.38 137.92 136.38 137.74 455,304 +0.88(+0.64%)
May 16, 2024 137.61 138.19 136.86 136.86 456,410 -0.85(-0.62%)
May 15, 2024 138.70 138.95 137.11 137.71 571,147 +0.89(+0.65%)
May 14, 2024 137.00 137.33 135.78 136.82 537,811 +0.75(+0.55%)
May 13, 2024 135.90 136.88 135.31 136.07 316,837 +0.60(+0.44%)
May 10, 2024 136.84 136.94 135.22 135.47 334,158 -0.87(-0.64%)
May 09, 2024 133.59 136.46 133.53 136.34 612,069 +3.35(+2.52%)
May 08, 2024 135.85 135.92 132.90 132.99 676,491 -3.20(-2.35%)
May 07, 2024 138.08 138.20 135.93 136.19 648,319 -0.63(-0.46%)
May 06, 2024 134.58 137.03 133.79 136.82 1,078,690 +3.82(+2.87%)
May 03, 2024 133.11 134.54 132.49 133.00 1,071,007 +1.32(+1.00%)
May 02, 2024 129.92 131.72 127.24 131.68 1,451,643 +1.06(+0.81%)
May 01, 2024 129.81 132.00 129.27 130.62 943,512 +0.62(+0.48%)
Apr 30, 2024 129.66 131.82 129.66 130.00 1,025,661 -1.13(-0.86%)
Apr 29, 2024 130.06 131.67 130.06 131.13 942,225 +1.90(+1.47%)
Apr 26, 2024 127.51 129.78 127.51 129.23 874,720 +2.03(+1.60%)
Apr 25, 2024 127.57 128.31 126.70 127.20 863,183 -1.20(-0.93%)
Apr 24, 2024 126.37 128.84 125.98 128.40 495,023 +0.91(+0.71%)
Apr 23, 2024 127.44 128.75 127.17 127.49 708,010 +0.02(+0.02%)
Apr 22, 2024 126.25 128.21 125.55 127.47 486,333 +1.39(+1.10%)
Apr 19, 2024 125.17 126.37 125.17 126.08 564,681 +1.46(+1.17%)
Apr 18, 2024 124.94 125.69 124.00 124.62 1,016,614 -0.18(-0.14%)
Apr 17, 2024 123.84 126.83 123.84 124.80 1,375,937 +1.01(+0.82%)
Apr 16, 2024 126.09 126.22 123.73 123.79 579,341 -2.84(-2.24%)
Apr 15, 2024 129.05 129.45 125.92 126.63 406,731 -1.50(-1.17%)
Apr 12, 2024 129.71 130.20 127.60 128.13 572,651 -3.86(-2.92%)
Apr 11, 2024 133.96 133.96 130.96 131.99 647,769 -0.96(-0.72%)
Apr 10, 2024 132.94 133.85 131.33 132.95 801,353 -2.43(-1.79%)
Apr 09, 2024 133.41 136.39 133.28 135.38 1,096,670 +2.66(+2.00%)
Apr 08, 2024 128.86 133.44 128.28 132.72 1,128,589 +5.62(+4.42%)
Apr 05, 2024 126.33 127.64 125.39 127.10 668,588 +0.27(+0.21%)
Apr 04, 2024 129.84 130.22 126.55 126.83 637,633 -1.62(-1.26%)
Apr 03, 2024 126.86 128.67 126.32 128.45 758,137 +1.00(+0.78%)
Apr 02, 2024 127.58 128.06 126.65 127.45 598,711 -1.25(-0.97%)
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.