Skip to main content

Mid-America Apartment Communities (NY: MAA )

164.51 +0.59 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 143.28 144.94 142.60 144.28 564,301 +2.08(+1.46%)
May 27, 2021 143.67 143.87 142.01 142.20 976,273 -1.46(-1.02%)
May 26, 2021 143.16 144.70 142.91 143.66 481,236 +0.41(+0.29%)
May 25, 2021 143.09 144.07 142.53 143.25 479,256 +0.15(+0.11%)
May 24, 2021 141.71 143.73 141.71 143.09 719,345 +2.09(+1.48%)
May 21, 2021 141.78 142.79 140.75 141.00 1,438,887 -0.81(-0.57%)
May 20, 2021 139.77 142.30 139.60 141.81 608,906 +2.05(+1.46%)
May 19, 2021 140.49 140.58 138.33 139.76 537,792 -1.53(-1.08%)
May 18, 2021 141.22 141.92 140.66 141.29 1,097,956 +0.16(+0.11%)
May 17, 2021 141.22 142.06 140.58 141.13 677,585 +0.39(+0.28%)
May 14, 2021 140.58 141.72 140.44 140.73 785,137 +0.65(+0.46%)
May 13, 2021 139.12 141.56 138.53 140.09 557,792 +1.35(+0.97%)
May 12, 2021 142.13 142.40 138.56 138.74 434,314 -2.84(-2.00%)
May 11, 2021 141.98 142.95 140.07 141.58 541,597 -1.52(-1.06%)
May 10, 2021 141.78 144.12 141.78 143.09 597,166 +2.11(+1.50%)
May 07, 2021 139.76 141.31 138.97 140.99 612,268 +0.89(+0.63%)
May 06, 2021 137.47 140.21 137.47 140.10 680,326 +2.96(+2.16%)
May 05, 2021 137.74 139.80 136.46 137.13 1,479,440 -3.30(-2.35%)
May 04, 2021 140.63 141.61 139.67 140.44 796,583 -0.13(-0.10%)
May 03, 2021 141.70 142.17 139.89 140.57 685,998 -0.68(-0.48%)
Apr 30, 2021 139.19 141.47 139.07 141.25 716,399 +1.66(+1.19%)
Apr 29, 2021 138.65 140.29 138.14 139.59 619,912 +1.31(+0.95%)
Apr 28, 2021 139.33 139.60 138.12 138.28 558,898 -1.05(-0.75%)
Apr 27, 2021 139.56 139.75 138.78 139.33 367,188 -0.04(-0.03%)
Apr 26, 2021 139.61 140.41 138.87 139.37 444,307 +0.04(+0.03%)
Apr 23, 2021 140.19 140.40 139.21 139.33 392,727 -0.30(-0.21%)
Apr 22, 2021 140.52 141.54 139.61 139.63 442,579 -0.81(-0.58%)
Apr 21, 2021 139.37 141.16 138.12 140.44 643,730 +1.55(+1.12%)
Apr 20, 2021 136.31 139.11 135.87 138.88 534,212 +2.58(+1.89%)
Apr 19, 2021 135.96 136.75 134.89 136.31 658,665 +0.72(+0.53%)
Apr 16, 2021 135.28 135.90 134.58 135.59 799,266 +1.33(+0.99%)
Apr 15, 2021 132.89 134.30 132.44 134.26 604,069 +1.79(+1.35%)
Apr 14, 2021 131.97 132.80 131.84 132.47 472,001 -0.01(-0.01%)
Apr 13, 2021 130.72 132.59 130.72 132.49 500,738 +1.14(+0.87%)
Apr 12, 2021 131.23 131.75 130.33 131.35 799,862 +0.41(+0.31%)
Apr 09, 2021 130.56 131.65 130.25 130.94 531,498 +0.38(+0.29%)
Apr 08, 2021 131.91 133.11 130.43 130.55 660,270 -1.68(-1.27%)
Apr 07, 2021 131.81 132.50 130.59 132.23 717,064 +0.95(+0.72%)
Apr 06, 2021 130.57 131.82 130.28 131.28 714,167 +0.59(+0.45%)
Apr 05, 2021 131.28 131.59 128.65 130.69 715,571 -0.05(-0.04%)
Apr 01, 2021 128.65 130.87 128.06 130.75 931,664 +2.03(+1.58%)
Mar 31, 2021 130.53 131.53 127.92 128.72 1,194,385 -2.66(-2.02%)
Mar 30, 2021 131.37 132.30 130.46 131.37 360,851 -0.13(-0.10%)
Mar 29, 2021 132.26 132.74 130.21 131.51 478,882 -0.98(-0.74%)
Mar 26, 2021 130.04 132.77 129.37 132.49 502,562 +2.44(+1.88%)
Mar 25, 2021 128.81 130.40 127.03 130.04 545,717 +1.36(+1.05%)
Mar 24, 2021 128.39 130.70 127.83 128.69 931,899 -0.37(-0.29%)
Mar 23, 2021 127.50 129.43 127.02 129.06 924,145 +1.77(+1.39%)
Mar 22, 2021 125.84 127.83 125.75 127.29 819,082 +1.11(+0.88%)
Mar 19, 2021 130.38 130.62 126.01 126.18 1,668,517 -4.36(-3.34%)
Mar 18, 2021 129.30 130.76 128.56 130.54 765,552 +0.84(+0.65%)
Mar 17, 2021 128.94 129.76 127.34 129.71 593,810 +0.97(+0.75%)
Mar 16, 2021 129.41 129.96 127.50 128.73 607,393 -0.53(-0.41%)
Mar 15, 2021 126.30 130.45 125.40 129.27 851,371 +2.85(+2.26%)
Mar 12, 2021 122.39 126.42 122.15 126.42 1,023,518 +4.66(+3.83%)
Mar 11, 2021 120.23 122.50 119.92 121.75 441,565 +1.53(+1.28%)
Mar 10, 2021 119.08 121.18 118.47 120.22 575,746 +0.09(+0.07%)
Mar 09, 2021 119.91 122.19 119.83 120.13 494,018 +0.45(+0.37%)
Mar 08, 2021 119.69 121.48 118.64 119.68 767,149 +0.29(+0.24%)
Mar 05, 2021 118.69 119.67 117.58 119.40 1,001,312 +1.08(+0.91%)
Mar 04, 2021 120.17 120.63 117.20 118.32 992,945 -1.69(-1.41%)
Mar 03, 2021 120.64 121.41 119.50 120.01 892,546 -0.62(-0.52%)
Mar 02, 2021 120.45 122.04 119.48 120.64 1,030,994 -0.21(-0.18%)
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.