Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.95 +2.40 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 162.52 165.89 162.20 164.95 426,799 +2.40(+1.48%)
Jan 26, 2023 163.38 164.55 162.16 162.55 572,401 +0.08(+0.05%)
Jan 25, 2023 160.47 162.56 159.55 162.47 1,337,476 +1.23(+0.76%)
Jan 24, 2023 157.98 162.19 156.00 161.24 940,545 +4.02(+2.56%)
Jan 23, 2023 155.59 157.30 154.19 157.22 854,667 +1.76(+1.13%)
Jan 20, 2023 155.19 155.76 152.66 155.46 1,151,665 +0.20(+0.13%)
Jan 19, 2023 157.16 159.53 155.07 155.26 827,786 -2.44(-1.55%)
Jan 18, 2023 161.54 161.96 157.60 157.70 805,021 -3.67(-2.27%)
Jan 17, 2023 159.97 162.03 159.68 161.37 543,695 +1.46(+0.91%)
Jan 13, 2023 158.71 160.62 157.52 159.91 735,820 -0.58(-0.36%)
Jan 12, 2023 159.84 162.23 158.03 160.49 824,967 +1.29(+0.81%)
Jan 11, 2023 154.21 159.55 154.21 159.20 764,868 +5.83(+3.80%)
Jan 10, 2023 153.70 154.84 152.52 153.37 627,849 -1.03(-0.67%)
Jan 09, 2023 155.58 157.72 154.18 154.40 441,726 -2.53(-1.61%)
Jan 06, 2023 152.51 157.68 151.95 156.93 339,594 +5.25(+3.46%)
Jan 05, 2023 154.60 154.60 150.83 151.68 550,623 -4.69(-3.00%)
Jan 04, 2023 154.82 157.18 154.82 156.37 603,446 +2.30(+1.49%)
Jan 03, 2023 156.05 157.69 152.74 154.06 409,104 -1.56(-1.00%)
Dec 30, 2022 155.56 156.29 153.89 155.62 439,955 -0.74(-0.48%)
Dec 29, 2022 153.87 156.95 153.14 156.37 373,312 +3.82(+2.50%)
Dec 28, 2022 155.84 156.38 152.24 152.55 356,125 -2.91(-1.87%)
Dec 27, 2022 155.14 156.31 154.07 155.45 352,229 +0.47(+0.30%)
Dec 23, 2022 153.00 155.13 152.04 154.99 207,109 +1.41(+0.92%)
Dec 22, 2022 153.76 154.55 151.20 153.58 396,543 -1.02(-0.66%)
Dec 21, 2022 153.53 156.01 153.23 154.60 612,856 +1.83(+1.20%)
Dec 20, 2022 152.75 153.93 152.01 152.77 493,836 -1.19(-0.77%)
Dec 19, 2022 155.63 156.01 153.37 153.96 754,237 -2.27(-1.45%)
Dec 16, 2022 157.25 157.39 153.63 156.23 1,555,771 -3.54(-2.22%)
Dec 15, 2022 159.97 162.38 158.43 159.76 600,869 -3.26(-2.00%)
Dec 14, 2022 164.34 167.25 162.10 163.03 555,172 -1.16(-0.71%)
Dec 13, 2022 167.13 167.20 161.73 164.19 721,914 +1.99(+1.23%)
Dec 12, 2022 160.23 162.30 158.19 162.19 486,941 +1.96(+1.23%)
Dec 09, 2022 161.29 163.11 160.12 160.23 459,312 -1.62(-1.00%)
Dec 08, 2022 159.88 163.09 159.00 161.85 827,638 +4.00(+2.54%)
Dec 07, 2022 155.26 158.21 155.26 157.84 702,382 +2.02(+1.30%)
Dec 06, 2022 158.38 158.93 155.00 155.82 701,213 -2.19(-1.39%)
Dec 05, 2022 161.19 161.47 157.72 158.01 1,156,241 -4.82(-2.96%)
Dec 02, 2022 161.25 163.53 160.45 162.83 520,146 +0.04(+0.02%)
Dec 01, 2022 164.73 165.90 161.63 162.79 517,370 -0.66(-0.40%)
Nov 30, 2022 159.55 163.50 157.84 163.44 756,120 +2.94(+1.83%)
Nov 29, 2022 156.49 160.87 156.25 160.51 499,859 +3.76(+2.40%)
Nov 28, 2022 159.44 160.20 156.41 156.75 611,258 -3.30(-2.06%)
Nov 25, 2022 160.26 161.12 158.96 160.05 177,929 +0.14(+0.09%)
Nov 23, 2022 158.79 160.23 158.10 159.91 565,665 +0.44(+0.27%)
Nov 22, 2022 159.10 160.01 158.27 159.48 496,509 +0.96(+0.61%)
Nov 21, 2022 156.80 158.68 156.38 158.52 483,129 +1.19(+0.76%)
Nov 18, 2022 157.12 157.93 155.36 157.33 459,591 +2.84(+1.84%)
Nov 17, 2022 153.94 155.69 153.00 154.48 460,178 -1.13(-0.73%)
Nov 16, 2022 155.41 158.46 154.96 155.61 595,607 +0.33(+0.21%)
Nov 15, 2022 156.30 156.54 153.85 155.28 482,379 +0.70(+0.45%)
Nov 14, 2022 158.50 159.31 154.48 154.58 708,866 -4.30(-2.71%)
Nov 11, 2022 162.09 163.44 157.50 158.88 579,421 -3.52(-2.17%)
Nov 10, 2022 155.62 163.00 155.62 162.40 694,927 +11.47(+7.60%)
Nov 09, 2022 151.45 152.83 150.76 150.93 505,809 -1.15(-0.76%)
Nov 08, 2022 150.84 153.04 150.73 152.08 851,653 +1.81(+1.20%)
Nov 07, 2022 152.99 153.62 149.33 150.28 599,845 -2.10(-1.38%)
Nov 04, 2022 151.63 152.84 148.35 152.38 615,883 +1.64(+1.09%)
Nov 03, 2022 150.02 152.31 147.93 150.74 455,381 -1.13(-0.74%)
Nov 02, 2022 155.45 157.50 151.72 151.87 860,002 -4.30(-2.76%)
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.