Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 113.14 113.81 108.31 111.38 2,110,104 -4.26(-3.68%)
Feb 27, 2020 121.47 122.41 115.57 115.64 1,245,069 -7.00(-5.71%)
Feb 26, 2020 123.47 125.08 122.61 122.63 976,897 -0.65(-0.52%)
Feb 25, 2020 125.99 126.43 123.02 123.28 957,454 -2.45(-1.95%)
Feb 24, 2020 126.22 127.94 125.57 125.72 845,064 -1.60(-1.26%)
Feb 21, 2020 127.37 128.28 127.03 127.33 815,979 +0.06(+0.05%)
Feb 20, 2020 125.10 127.31 124.76 127.27 648,222 +2.30(+1.84%)
Feb 19, 2020 125.91 125.97 124.91 124.97 561,909 -0.93(-0.74%)
Feb 18, 2020 125.84 126.22 124.93 125.90 626,038 +0.52(+0.41%)
Feb 14, 2020 124.63 125.40 124.03 125.38 661,394 +1.18(+0.95%)
Feb 13, 2020 122.78 124.40 122.78 124.20 628,854 +1.39(+1.13%)
Feb 12, 2020 122.06 123.34 121.78 122.81 467,348 +0.51(+0.42%)
Feb 11, 2020 122.68 123.38 121.53 122.31 684,609 -0.34(-0.28%)
Feb 10, 2020 122.45 122.82 121.70 122.65 875,557 +0.99(+0.81%)
Feb 07, 2020 121.13 121.90 120.95 121.66 502,864 +0.72(+0.60%)
Feb 06, 2020 120.23 121.56 119.49 120.94 403,926 +1.04(+0.87%)
Feb 05, 2020 119.91 120.82 119.50 119.89 670,935 -0.18(-0.15%)
Feb 04, 2020 118.47 120.45 118.47 120.07 429,860 +1.90(+1.60%)
Feb 03, 2020 118.66 119.38 117.96 118.18 524,209 -0.05(-0.04%)
Jan 31, 2020 118.25 119.03 117.52 118.23 870,061 -0.24(-0.20%)
Jan 30, 2020 117.97 118.62 116.92 118.47 865,936 +0.78(+0.67%)
Jan 29, 2020 118.55 118.72 117.57 117.69 531,702 -0.74(-0.63%)
Jan 28, 2020 117.80 119.04 117.48 118.43 565,616 +0.69(+0.59%)
Jan 27, 2020 117.67 118.44 117.24 117.74 484,631 -0.28(-0.23%)
Jan 24, 2020 117.73 118.04 117.07 118.01 466,655 +0.47(+0.40%)
Jan 23, 2020 116.33 117.66 115.89 117.54 465,077 +1.28(+1.10%)
Jan 22, 2020 117.51 117.72 115.94 116.26 613,744 -0.54(-0.46%)
Jan 21, 2020 115.74 116.94 115.60 116.80 882,603 +1.35(+1.16%)
Jan 17, 2020 115.33 115.70 114.89 115.45 623,213 +0.26(+0.22%)
Jan 16, 2020 114.01 115.34 113.72 115.20 449,163 +1.41(+1.23%)
Jan 15, 2020 112.98 114.02 112.98 113.79 929,496 +0.23(+0.20%)
Jan 14, 2020 114.28 114.38 112.72 113.56 551,884 -0.64(-0.56%)
Jan 13, 2020 113.03 114.27 113.03 114.20 668,941 +1.01(+0.89%)
Jan 10, 2020 111.67 113.31 111.25 113.19 646,390 +1.75(+1.57%)
Jan 09, 2020 111.20 111.82 110.83 111.43 412,878 +0.07(+0.06%)
Jan 08, 2020 110.57 111.57 110.32 111.37 585,304 +0.79(+0.71%)
Jan 07, 2020 111.61 111.81 110.17 110.58 445,221 -1.68(-1.49%)
Jan 06, 2020 111.81 112.44 110.07 112.25 576,514 +0.16(+0.15%)
Jan 03, 2020 110.40 112.21 110.34 112.09 562,668 +1.25(+1.13%)
Jan 02, 2020 113.19 113.31 110.08 110.84 570,754 -1.92(-1.71%)
Dec 31, 2019 111.66 112.80 111.30 112.77 655,861 +1.12(+1.00%)
Dec 30, 2019 110.79 111.69 110.78 111.65 363,773 +0.47(+0.42%)
Dec 27, 2019 111.22 111.52 110.59 111.18 313,490 +0.49(+0.44%)
Dec 26, 2019 110.79 111.15 110.31 110.69 296,114 +0.06(+0.05%)
Dec 24, 2019 110.55 110.83 110.08 110.63 116,579 +0.27(+0.25%)
Dec 23, 2019 111.55 111.67 110.10 110.36 471,213 -0.87(-0.78%)
Dec 20, 2019 110.89 111.67 110.52 111.23 1,436,839 +0.63(+0.57%)
Dec 19, 2019 110.26 110.93 109.96 110.60 958,542 +0.39(+0.35%)
Dec 18, 2019 109.90 110.65 109.35 110.21 1,064,703 +0.68(+0.62%)
Dec 17, 2019 111.58 111.99 109.26 109.53 1,069,969 -2.10(-1.88%)
Dec 16, 2019 111.61 111.85 110.16 111.64 733,629 +0.03(+0.03%)
Dec 13, 2019 112.05 112.88 110.20 111.61 1,048,396 -0.24(-0.21%)
Dec 12, 2019 112.34 112.93 110.74 111.84 965,330 -0.74(-0.65%)
Dec 11, 2019 114.94 115.29 111.96 112.58 751,466 -1.53(-1.34%)
Dec 10, 2019 115.31 115.64 113.39 114.11 850,158 -1.34(-1.16%)
Dec 09, 2019 115.45 115.69 114.03 115.45 539,414 +0.18(+0.16%)
Dec 06, 2019 115.50 116.22 115.23 115.27 571,087 -0.18(-0.16%)
Dec 05, 2019 114.87 115.45 114.49 115.45 568,613 +0.21(+0.18%)
Dec 04, 2019 114.48 116.16 114.18 115.24 746,341 +0.54(+0.47%)
Dec 03, 2019 114.34 115.37 114.30 114.70 575,621 +0.39(+0.34%)
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.