Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 188.66 190.22 179.82 180.37 1,202,920 -8.67(-4.58%)
Apr 28, 2022 186.21 190.40 185.14 189.04 780,007 +3.36(+1.81%)
Apr 27, 2022 186.57 189.68 185.11 185.68 651,119 -0.85(-0.46%)
Apr 26, 2022 187.84 188.98 186.46 186.53 441,014 -1.49(-0.79%)
Apr 25, 2022 189.37 190.50 184.44 188.02 625,638 -1.88(-0.99%)
Apr 22, 2022 195.03 195.03 189.76 189.90 752,974 -4.94(-2.54%)
Apr 21, 2022 194.22 197.26 193.00 194.84 1,309,392 +1.81(+0.94%)
Apr 20, 2022 190.86 193.97 190.86 193.03 812,914 +2.73(+1.44%)
Apr 19, 2022 187.23 190.69 187.18 190.30 519,066 +3.97(+2.13%)
Apr 18, 2022 188.20 189.05 185.28 186.33 476,088 -2.03(-1.08%)
Apr 14, 2022 189.69 190.37 188.10 188.36 856,128 -0.71(-0.37%)
Apr 13, 2022 188.97 190.43 187.04 189.06 472,211 -0.39(-0.20%)
Apr 12, 2022 189.56 191.49 188.32 189.45 720,845 -0.18(-0.10%)
Apr 11, 2022 195.94 196.51 188.55 189.63 1,311,600 -5.89(-3.01%)
Apr 08, 2022 196.13 196.59 193.14 195.53 888,426 -1.59(-0.81%)
Apr 07, 2022 196.87 198.17 194.82 197.11 752,210 -1.09(-0.55%)
Apr 06, 2022 193.25 198.55 191.69 198.21 1,005,518 +5.47(+2.84%)
Apr 05, 2022 190.99 197.05 190.99 192.74 760,603 +0.38(+0.20%)
Apr 04, 2022 194.65 195.37 189.99 192.36 721,035 -2.24(-1.15%)
Apr 01, 2022 192.19 195.13 190.70 194.60 809,159 +3.53(+1.85%)
Mar 31, 2022 195.21 196.19 191.04 191.07 955,103 -3.25(-1.67%)
Mar 30, 2022 194.12 194.36 191.82 194.32 613,924 -0.51(-0.26%)
Mar 29, 2022 193.80 195.34 192.24 194.83 1,240,231 +3.54(+1.85%)
Mar 28, 2022 189.26 191.93 188.14 191.29 1,426,416 +3.04(+1.61%)
Mar 25, 2022 188.38 188.93 186.56 188.26 1,383,185 +1.06(+0.57%)
Mar 24, 2022 185.29 187.60 184.64 187.20 618,653 +1.81(+0.97%)
Mar 23, 2022 186.93 187.43 184.85 185.39 675,310 -2.06(-1.10%)
Mar 22, 2022 189.87 189.87 185.14 187.45 778,353 -1.37(-0.72%)
Mar 21, 2022 188.88 189.63 187.56 188.82 1,159,700 +0.19(+0.10%)
Mar 18, 2022 192.51 192.51 188.13 188.63 1,471,380 -2.64(-1.38%)
Mar 17, 2022 188.15 191.61 188.15 191.27 448,755 +1.66(+0.88%)
Mar 16, 2022 188.88 191.01 185.47 189.61 627,391 +2.06(+1.10%)
Mar 15, 2022 189.16 189.40 185.56 187.54 701,872 +0.15(+0.08%)
Mar 14, 2022 192.31 192.31 186.28 187.40 507,620 -2.78(-1.46%)
Mar 11, 2022 193.51 195.28 189.73 190.18 500,513 -2.46(-1.28%)
Mar 10, 2022 191.69 192.91 190.43 192.64 683,826 -0.48(-0.25%)
Mar 09, 2022 193.21 196.55 191.97 193.13 743,804 +3.21(+1.69%)
Mar 08, 2022 193.57 193.72 188.90 189.92 656,735 -3.53(-1.83%)
Mar 07, 2022 195.84 197.29 192.93 193.45 676,265 -2.02(-1.03%)
Mar 04, 2022 189.58 195.63 188.60 195.46 642,193 +3.73(+1.95%)
Mar 03, 2022 191.06 191.87 188.26 191.73 560,184 +2.16(+1.14%)
Mar 02, 2022 187.36 190.34 187.07 189.57 620,246 +3.80(+2.05%)
Mar 01, 2022 188.06 188.99 184.70 185.76 695,410 -0.89(-0.48%)
Feb 28, 2022 188.88 189.49 184.13 186.66 1,054,852 -4.84(-2.52%)
Feb 25, 2022 186.92 191.59 186.80 191.49 604,258 +5.10(+2.74%)
Feb 24, 2022 182.06 186.78 179.81 186.40 810,218 +2.28(+1.24%)
Feb 23, 2022 188.50 189.61 183.86 184.11 411,483 -3.64(-1.94%)
Feb 22, 2022 186.92 188.71 185.02 187.75 555,407 +1.25(+0.67%)
Feb 18, 2022 186.50 0 -0.59(-0.32%)
Feb 17, 2022 189.94 190.20 186.64 187.10 474,656 -3.26(-1.71%)
Feb 16, 2022 190.44 191.32 187.57 190.35 394,219 +0.28(+0.15%)
Feb 15, 2022 190.58 192.04 189.38 190.07 413,732 +0.70(+0.37%)
Feb 14, 2022 191.57 193.85 188.60 189.37 592,467 -2.97(-1.54%)
Feb 11, 2022 192.70 195.82 190.97 192.33 604,194 -0.61(-0.32%)
Feb 10, 2022 194.20 196.87 192.01 192.94 831,329 -4.60(-2.33%)
Feb 09, 2022 194.09 198.16 194.09 197.54 693,409 +6.32(+3.31%)
Feb 08, 2022 191.54 193.08 189.97 191.22 607,518 -0.66(-0.34%)
Feb 07, 2022 194.38 196.02 191.41 191.88 640,248 -2.01(-1.04%)
Feb 04, 2022 192.92 197.00 190.98 193.88 684,927 -0.45(-0.23%)
Feb 03, 2022 193.39 194.33 584,139 +0.90(+0.47%)
Feb 02, 2022 187.91 195.88 187.21 193.43 882,747 +6.19(+3.30%)
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.