Skip to main content

Mid-America Apartment Communities (NY: MAA )

130.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 189.78 190.58 187.32 188.10 764,827 -1.90(-1.00%)
Oct 28, 2021 187.88 191.30 186.95 190.00 502,076 +2.07(+1.10%)
Oct 27, 2021 187.20 189.39 186.76 187.92 533,088 +1.23(+0.66%)
Oct 26, 2021 185.84 187.21 186.69 437,655 +1.29(+0.70%)
Oct 25, 2021 186.06 186.69 184.41 185.40 403,491 -0.50(-0.27%)
Oct 22, 2021 184.40 186.51 184.40 185.90 271,789 +2.04(+1.11%)
Oct 21, 2021 184.13 184.13 182.75 183.85 287,381 -0.05(-0.03%)
Oct 20, 2021 181.62 183.97 181.62 183.90 322,652 +2.25(+1.24%)
Oct 19, 2021 183.44 183.68 181.21 181.65 254,701 -1.24(-0.68%)
Oct 18, 2021 181.14 183.38 180.31 182.90 314,564 +0.92(+0.51%)
Oct 15, 2021 183.96 184.28 180.90 181.97 349,302 -1.05(-0.57%)
Oct 14, 2021 180.69 183.11 179.97 183.02 364,844 +3.28(+1.82%)
Oct 13, 2021 175.50 179.88 175.50 179.75 412,732 +2.41(+1.36%)
Oct 12, 2021 176.17 178.15 174.91 177.34 410,978 +2.27(+1.30%)
Oct 11, 2021 175.17 175.17 173.61 175.07 304,966 -0.11(-0.06%)
Oct 08, 2021 175.41 177.36 174.75 175.18 410,010 -0.61(-0.34%)
Oct 07, 2021 177.23 178.08 175.16 175.78 411,062 -0.24(-0.14%)
Oct 06, 2021 173.00 176.08 169.81 176.02 472,938 +2.23(+1.28%)
Oct 05, 2021 175.42 175.42 172.33 173.79 609,280 -0.83(-0.48%)
Oct 04, 2021 173.04 175.55 171.67 174.63 612,428 +1.25(+0.72%)
Oct 01, 2021 172.28 174.36 169.81 173.38 406,357 +2.26(+1.32%)
Sep 30, 2021 174.94 174.96 171.08 171.12 714,277 -2.93(-1.68%)
Sep 29, 2021 171.89 174.72 171.89 174.05 417,061 +3.08(+1.80%)
Sep 28, 2021 169.42 171.67 168.33 170.97 493,900 +0.45(+0.26%)
Sep 27, 2021 173.85 175.50 170.47 170.52 454,411 -2.91(-1.68%)
Sep 24, 2021 174.47 175.91 173.29 173.44 430,934 -1.78(-1.01%)
Sep 23, 2021 175.08 176.61 174.69 175.21 414,196 +0.86(+0.49%)
Sep 22, 2021 173.68 175.22 173.20 174.35 750,331 +2.08(+1.21%)
Sep 21, 2021 173.58 174.49 172.24 172.27 435,244 -0.08(-0.05%)
Sep 20, 2021 170.56 173.63 169.87 172.35 686,856 +0.57(+0.33%)
Sep 17, 2021 174.93 175.44 171.77 171.79 1,278,316 -3.55(-2.02%)
Sep 16, 2021 175.06 176.41 173.47 175.33 439,514 +0.18(+0.10%)
Sep 15, 2021 175.73 177.60 174.97 175.15 608,280 -0.39(-0.22%)
Sep 14, 2021 174.30 176.20 174.22 175.54 583,539 +1.35(+0.77%)
Sep 13, 2021 175.37 175.92 173.74 174.20 362,949 +0.57(+0.33%)
Sep 10, 2021 176.14 176.14 173.61 173.63 378,711 -2.17(-1.23%)
Sep 09, 2021 178.44 179.06 175.74 175.80 349,855 -3.30(-1.84%)
Sep 08, 2021 175.44 179.60 175.44 179.10 478,619 +2.79(+1.58%)
Sep 07, 2021 179.59 179.59 175.09 176.31 568,638 -3.41(-1.90%)
Sep 03, 2021 179.37 180.09 177.20 179.72 575,101 -0.13(-0.07%)
Sep 02, 2021 180.47 180.97 177.98 179.85 748,697 +0.09(+0.05%)
Sep 01, 2021 176.67 180.18 176.34 179.76 705,351 +3.49(+1.98%)
Aug 31, 2021 176.27 176.96 175.26 176.27 753,633 -0.24(-0.14%)
Aug 30, 2021 173.65 176.59 173.28 176.51 439,595 +3.13(+1.81%)
Aug 27, 2021 174.10 174.85 173.30 173.37 401,290 +0.21(+0.12%)
Aug 26, 2021 172.17 173.68 171.76 173.16 345,293 +1.26(+0.74%)
Aug 25, 2021 170.76 173.32 170.13 171.90 402,346 +1.22(+0.71%)
Aug 24, 2021 172.63 173.07 170.22 170.68 478,626 -2.10(-1.21%)
Aug 23, 2021 174.36 175.21 172.40 172.78 557,367 -1.58(-0.90%)
Aug 20, 2021 172.55 174.63 170.87 174.35 943,723 +1.82(+1.06%)
Aug 19, 2021 170.30 172.54 170.07 172.53 340,419 +1.46(+0.85%)
Aug 18, 2021 172.38 173.16 170.08 171.07 724,081 -2.32(-1.34%)
Aug 17, 2021 173.01 173.78 171.69 173.39 425,735 -0.29(-0.17%)
Aug 16, 2021 172.75 174.72 172.45 173.68 430,178 +1.14(+0.66%)
Aug 13, 2021 171.06 172.69 170.72 172.55 352,534 +1.78(+1.04%)
Aug 12, 2021 170.87 171.37 170.02 170.77 583,909 +0.20(+0.12%)
Aug 11, 2021 170.29 172.01 169.89 170.57 426,261 +0.93(+0.55%)
Aug 10, 2021 174.07 174.38 169.30 169.64 868,117 -4.29(-2.47%)
Aug 09, 2021 174.78 174.79 173.11 173.93 317,179 -1.14(-0.65%)
Aug 06, 2021 176.09 176.24 174.72 175.08 458,433 -0.38(-0.21%)
Aug 05, 2021 175.71 176.16 172.95 175.45 537,895 +1.12(+0.64%)
Aug 04, 2021 176.30 176.43 173.84 174.33 1,039,438 -1.09(-0.62%)
Aug 03, 2021 175.16 176.79 174.89 175.42 1,362,516 -3.39(-1.90%)
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.