Skip to main content

Mid-America Apartment Communities (NY: MAA )

179.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 102.95 103.50 100.35 101.28 1,988,179 -2.85(-2.74%)
Jan 30, 2019 103.04 104.52 102.86 104.13 535,225 +0.77(+0.74%)
Jan 29, 2019 102.48 103.37 101.76 103.36 529,729 +1.01(+0.99%)
Jan 28, 2019 100.90 102.54 100.64 102.35 457,816 +1.28(+1.27%)
Jan 25, 2019 100.19 101.34 100.04 101.07 475,800 +1.10(+1.10%)
Jan 24, 2019 99.45 100.52 99.05 99.97 331,792 +0.34(+0.34%)
Jan 23, 2019 99.84 99.99 98.94 99.63 900,537 -0.22(-0.22%)
Jan 22, 2019 100.11 100.40 99.00 99.85 572,670 -0.29(-0.29%)
Jan 18, 2019 100.15 100.47 99.10 100.14 494,400 +0.14(+0.14%)
Jan 17, 2019 99.33 100.13 99.28 100.00 454,945 +0.62(+0.62%)
Jan 16, 2019 97.84 99.68 97.52 99.38 626,471 +1.41(+1.44%)
Jan 15, 2019 96.80 98.23 96.77 97.97 747,670 +1.45(+1.50%)
Jan 14, 2019 96.36 97.06 95.80 96.52 557,813 -0.67(-0.69%)
Jan 11, 2019 96.34 97.30 96.10 97.19 603,800 +0.62(+0.64%)
Jan 10, 2019 94.60 96.91 94.50 96.57 441,951 +1.58(+1.66%)
Jan 09, 2019 95.47 95.47 94.07 94.99 573,480 -0.09(-0.09%)
Jan 08, 2019 93.97 95.58 93.51 95.08 868,223 +1.88(+2.02%)
Jan 07, 2019 93.57 94.52 92.70 93.20 725,575 -0.13(-0.14%)
Jan 04, 2019 93.82 94.69 93.26 93.33 587,200 +0.01(+0.01%)
Jan 03, 2019 92.64 94.79 92.57 93.32 521,484 +0.67(+0.72%)
Jan 02, 2019 94.93 94.93 92.19 92.65 602,074 -3.05(-3.19%)
Dec 31, 2018 95.15 95.71 93.79 95.70 448,400 +0.59(+0.62%)
Dec 28, 2018 96.20 96.73 94.05 95.11 593,600 -0.37(-0.39%)
Dec 27, 2018 94.42 95.48 92.40 95.48 610,820 +0.22(+0.23%)
Dec 26, 2018 92.40 95.26 91.21 95.26 564,371 +3.03(+3.29%)
Dec 24, 2018 97.26 97.26 92.23 92.23 328,500 -4.97(-5.11%)
Dec 21, 2018 97.39 100.22 97.15 97.20 1,311,800 -0.11(-0.11%)
Dec 20, 2018 97.87 98.95 96.67 97.31 770,923 -0.73(-0.74%)
Dec 19, 2018 98.45 99.57 97.52 98.04 715,772 -0.25(-0.25%)
Dec 18, 2018 97.58 98.91 97.33 98.29 467,147 +1.19(+1.23%)
Dec 17, 2018 101.56 102.08 96.82 97.10 781,220 -4.31(-4.25%)
Dec 14, 2018 100.97 101.83 100.34 101.41 803,200 -0.06(-0.06%)
Dec 13, 2018 99.99 102.12 99.99 101.47 538,736 +1.57(+1.57%)
Dec 12, 2018 102.50 102.74 99.84 99.90 654,843 -2.03(-1.99%)
Dec 11, 2018 102.43 103.14 101.88 101.93 799,392 +0.05(+0.05%)
Dec 10, 2018 102.19 102.35 100.24 101.88 535,320 +0.04(+0.04%)
Dec 07, 2018 103.21 103.77 101.55 101.84 870,700 -1.58(-1.53%)
Dec 06, 2018 100.59 103.52 99.07 103.42 1,000,184 +2.42(+2.40%)
Dec 04, 2018 103.32 103.52 100.86 101.00 1,060,100 -2.39(-2.31%)
Dec 03, 2018 103.49 103.88 102.75 103.39 655,833 -0.17(-0.16%)
Nov 30, 2018 102.71 103.61 102.09 103.56 749,200 +1.34(+1.31%)
Nov 29, 2018 102.50 102.77 101.33 102.22 419,670 -0.33(-0.32%)
Nov 28, 2018 101.94 102.72 101.18 102.55 644,326 +0.48(+0.47%)
Nov 27, 2018 101.41 102.19 101.04 102.07 554,251 +0.62(+0.61%)
Nov 26, 2018 101.32 101.46 100.31 101.45 555,703 +0.66(+0.65%)
Nov 23, 2018 101.09 101.51 100.19 100.79 140,700 -0.31(-0.31%)
Nov 21, 2018 101.10 101.10 101.10 0 +0.17(+0.17%)
Nov 20, 2018 101.43 101.94 100.26 100.93 481,410 -0.52(-0.51%)
Nov 19, 2018 101.01 101.81 100.32 101.45 427,539 +0.42(+0.42%)
Nov 16, 2018 98.97 101.13 98.72 101.03 626,400 +2.03(+2.05%)
Nov 15, 2018 99.73 99.96 97.99 99.00 472,141 -1.34(-1.34%)
Nov 14, 2018 101.69 101.81 100.21 100.34 462,630 -1.22(-1.20%)
Nov 13, 2018 101.14 101.80 100.31 101.56 686,684 +0.58(+0.57%)
Nov 12, 2018 100.65 101.86 100.61 100.98 533,906 +0.46(+0.46%)
Nov 09, 2018 99.90 100.61 99.68 100.52 443,500 +0.63(+0.63%)
Nov 08, 2018 98.14 100.00 97.64 99.89 544,792 +1.50(+1.52%)
Nov 07, 2018 98.48 98.78 97.64 98.39 947,932 +0.54(+0.55%)
Nov 06, 2018 97.71 98.54 97.22 97.85 780,948 +0.49(+0.50%)
Nov 05, 2018 96.56 97.74 96.53 97.36 742,549 +0.90(+0.93%)
Nov 02, 2018 98.05 98.31 95.81 96.46 792,200 -1.73(-1.76%)
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.