Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 100.33 103.27 100.33 103.15 649,818 +2.74(+2.73%)
Oct 29, 2020 99.44 101.72 97.75 100.41 689,431 +0.97(+0.98%)
Oct 28, 2020 100.19 101.56 98.76 99.43 795,357 -2.15(-2.12%)
Oct 27, 2020 103.21 103.96 101.56 101.58 429,367 -2.01(-1.94%)
Oct 26, 2020 104.17 104.47 102.08 103.59 438,065 -1.40(-1.33%)
Oct 23, 2020 105.69 106.08 104.62 104.99 405,472 +0.05(+0.05%)
Oct 22, 2020 104.52 105.23 103.90 104.93 506,820 +0.66(+0.64%)
Oct 21, 2020 104.05 105.11 103.58 104.27 546,916 -0.27(-0.26%)
Oct 20, 2020 104.86 106.45 104.18 104.55 553,403 +0.47(+0.45%)
Oct 19, 2020 106.27 106.36 103.91 104.08 397,102 -1.56(-1.47%)
Oct 16, 2020 108.20 108.51 105.51 105.63 752,487 -2.68(-2.47%)
Oct 15, 2020 107.65 109.59 107.18 108.31 671,064 -0.26(-0.24%)
Oct 14, 2020 108.81 109.70 107.51 108.57 556,500 -0.39(-0.36%)
Oct 13, 2020 109.72 110.98 107.58 108.96 729,224 -0.40(-0.37%)
Oct 12, 2020 108.63 109.66 107.96 109.36 278,655 +0.88(+0.81%)
Oct 09, 2020 110.22 110.22 107.91 108.48 419,478 -1.07(-0.98%)
Oct 08, 2020 107.93 109.97 107.93 109.56 543,246 +1.69(+1.57%)
Oct 07, 2020 108.82 109.69 106.83 107.86 569,122 -0.52(-0.48%)
Oct 06, 2020 109.55 109.87 107.76 108.38 696,002 -0.84(-0.77%)
Oct 05, 2020 109.27 109.56 107.45 109.22 665,512 +0.69(+0.64%)
Oct 02, 2020 104.23 109.07 103.01 108.53 971,867 +3.00(+2.84%)
Oct 01, 2020 101.76 105.56 101.38 105.53 844,049 +3.81(+3.74%)
Sep 30, 2020 101.83 102.32 100.40 101.72 868,139 +0.54(+0.53%)
Sep 29, 2020 102.57 103.02 100.57 101.19 319,068 -1.58(-1.54%)
Sep 28, 2020 102.49 103.67 101.90 102.77 470,629 +1.54(+1.53%)
Sep 25, 2020 98.16 101.34 97.57 101.22 790,853 +2.62(+2.66%)
Sep 24, 2020 99.17 99.97 97.61 98.60 573,065 -0.90(-0.91%)
Sep 23, 2020 101.22 101.52 99.17 99.50 745,413 -1.54(-1.53%)
Sep 22, 2020 99.49 101.76 99.49 101.05 829,123 +1.76(+1.78%)
Sep 21, 2020 99.47 100.27 97.54 99.28 857,171 -1.54(-1.53%)
Sep 18, 2020 102.05 102.97 100.61 100.83 1,311,782 -1.94(-1.89%)
Sep 17, 2020 102.96 103.83 101.49 102.77 741,373 -0.92(-0.89%)
Sep 16, 2020 104.78 105.76 103.47 103.69 628,349 -0.33(-0.32%)
Sep 15, 2020 104.93 106.01 103.56 104.02 351,449 -0.95(-0.90%)
Sep 14, 2020 102.63 105.35 102.15 104.97 537,430 +3.28(+3.23%)
Sep 11, 2020 102.16 102.16 100.85 101.69 662,844 -0.46(-0.45%)
Sep 10, 2020 102.02 103.00 100.28 102.15 794,427 +0.00(+0.00%)
Sep 09, 2020 101.87 103.85 101.23 102.15 557,078 +0.67(+0.66%)
Sep 08, 2020 103.49 103.73 100.90 101.48 728,988 -2.34(-2.26%)
Sep 04, 2020 103.62 104.77 101.82 103.83 544,182 +0.46(+0.44%)
Sep 03, 2020 104.66 106.00 102.67 103.37 592,689 -0.74(-0.71%)
Sep 02, 2020 102.15 104.29 101.11 104.11 994,404 +1.86(+1.82%)
Sep 01, 2020 102.20 102.34 100.71 102.25 415,803 -0.50(-0.49%)
Aug 31, 2020 102.34 102.95 101.59 102.75 548,499 -0.03(-0.03%)
Aug 28, 2020 102.31 102.81 101.05 102.78 447,177 +0.68(+0.67%)
Aug 27, 2020 100.30 102.26 100.21 102.10 377,490 +2.40(+2.40%)
Aug 26, 2020 101.32 102.05 99.36 99.70 449,717 -2.23(-2.19%)
Aug 25, 2020 101.54 101.93 100.78 101.93 383,887 +0.44(+0.43%)
Aug 24, 2020 100.62 101.61 99.00 101.49 403,037 +0.75(+0.74%)
Aug 21, 2020 101.11 101.30 99.23 100.75 350,971 +0.01(+0.01%)
Aug 20, 2020 98.99 101.12 98.99 100.74 438,144 +1.36(+1.37%)
Aug 19, 2020 101.82 101.82 98.83 99.38 710,648 -2.45(-2.40%)
Aug 18, 2020 102.01 102.22 100.39 101.83 365,393 +0.03(+0.03%)
Aug 17, 2020 100.84 101.97 100.05 101.80 323,582 +1.04(+1.03%)
Aug 14, 2020 101.37 101.96 100.28 100.76 872,583 -0.73(-0.72%)
Aug 13, 2020 102.15 103.46 101.27 101.49 444,225 -1.23(-1.20%)
Aug 12, 2020 102.76 103.10 101.81 102.72 296,485 +0.33(+0.33%)
Aug 11, 2020 103.60 104.61 101.89 102.39 640,505 -0.30(-0.29%)
Aug 10, 2020 102.59 103.86 102.07 102.69 656,005 +0.49(+0.48%)
Aug 07, 2020 101.61 102.52 101.38 102.19 517,736 -0.01(-0.01%)
Aug 06, 2020 101.54 102.57 101.21 102.20 428,304 +0.21(+0.21%)
Aug 05, 2020 103.11 103.19 101.33 101.99 327,429 -0.58(-0.56%)
Aug 04, 2020 102.15 103.29 100.89 102.57 687,900 +0.04(+0.04%)
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.