Skip to main content

Mid-America Apartment Communities (NY: MAA )

173.46 +0.35 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 206.04 206.90 203.37 204.21 704,488 -2.06(-1.00%)
Oct 28, 2021 203.97 207.69 202.96 206.27 462,466 +2.25(+1.10%)
Oct 27, 2021 203.23 205.61 202.76 204.02 491,031 +1.34(+0.66%)
Oct 26, 2021 201.76 203.24 202.68 403,127 +1.40(+0.70%)
Oct 25, 2021 202.00 202.68 200.21 201.28 371,659 -0.54(-0.27%)
Oct 22, 2021 200.19 202.48 200.19 201.82 250,347 +2.22(+1.11%)
Oct 21, 2021 199.90 199.90 198.40 199.60 264,709 -0.05(-0.03%)
Oct 20, 2021 197.18 199.73 197.18 199.65 297,197 +2.44(+1.24%)
Oct 19, 2021 199.15 199.41 196.73 197.21 234,607 -1.35(-0.68%)
Oct 18, 2021 196.65 199.09 195.75 198.56 289,747 +1.00(+0.51%)
Oct 15, 2021 199.72 200.06 196.39 197.56 321,745 -1.14(-0.57%)
Oct 14, 2021 196.17 198.79 195.38 198.70 336,061 +2.53(+1.29%)
Oct 13, 2021 191.53 196.31 191.53 196.17 378,184 +2.63(+1.36%)
Oct 12, 2021 192.26 194.42 190.89 193.54 376,577 +2.48(+1.30%)
Oct 11, 2021 191.17 191.17 189.47 191.06 279,439 -0.12(-0.06%)
Oct 08, 2021 191.43 193.56 190.71 191.18 375,690 -0.66(-0.34%)
Oct 07, 2021 193.42 194.35 191.16 191.84 376,654 -0.26(-0.14%)
Oct 06, 2021 188.80 192.17 185.32 192.10 433,351 +2.43(+1.28%)
Oct 05, 2021 191.45 191.45 188.07 189.67 558,280 -0.91(-0.48%)
Oct 04, 2021 188.85 191.59 187.35 190.58 561,164 +1.36(+0.72%)
Oct 01, 2021 188.02 190.29 185.32 189.22 372,343 +2.47(+1.32%)
Sep 30, 2021 190.92 190.94 186.71 186.75 654,488 -3.20(-1.68%)
Sep 29, 2021 187.59 190.68 187.59 189.95 382,151 +3.36(+1.80%)
Sep 28, 2021 184.90 187.35 183.71 186.59 452,558 +0.49(+0.26%)
Sep 27, 2021 189.73 191.53 186.04 186.10 416,374 -3.18(-1.68%)
Sep 24, 2021 190.41 191.98 189.12 189.28 394,863 -1.94(-1.01%)
Sep 23, 2021 191.07 192.74 190.65 191.22 379,526 +0.94(+0.49%)
Sep 22, 2021 189.55 191.22 189.02 190.28 687,524 +2.27(+1.21%)
Sep 21, 2021 189.44 190.43 187.97 188.01 398,812 -0.09(-0.05%)
Sep 20, 2021 186.14 189.49 185.39 188.10 629,362 +0.62(+0.33%)
Sep 17, 2021 190.91 191.47 187.46 187.48 1,171,313 -3.87(-2.02%)
Sep 16, 2021 191.05 192.52 189.32 191.35 402,724 +0.20(+0.10%)
Sep 15, 2021 191.78 193.83 190.95 191.15 557,364 -0.43(-0.22%)
Sep 14, 2021 190.22 192.29 190.14 191.58 534,694 +1.47(+0.77%)
Sep 13, 2021 191.39 191.99 189.61 190.11 332,568 +0.62(+0.33%)
Sep 10, 2021 192.23 192.23 189.47 189.49 347,011 -2.37(-1.24%)
Sep 09, 2021 194.74 195.42 191.79 191.86 320,570 -3.60(-1.84%)
Sep 08, 2021 191.47 196.01 191.47 195.46 438,556 +3.04(+1.58%)
Sep 07, 2021 196.00 196.00 191.08 192.42 521,040 -3.72(-1.90%)
Sep 03, 2021 195.76 196.54 193.39 196.14 526,962 -0.14(-0.07%)
Sep 02, 2021 196.96 197.50 194.24 196.28 686,027 +0.10(+0.05%)
Sep 01, 2021 192.81 196.63 192.45 196.18 646,309 +3.81(+1.98%)
Aug 31, 2021 192.37 193.12 191.27 192.37 690,550 -0.26(-0.13%)
Aug 30, 2021 189.51 192.72 189.11 192.63 402,799 +3.42(+1.81%)
Aug 27, 2021 190.00 190.82 189.13 189.21 367,700 +0.23(+0.12%)
Aug 26, 2021 187.90 189.55 187.45 188.98 316,390 +1.38(+0.74%)
Aug 25, 2021 186.36 189.15 185.67 187.60 368,668 +1.33(+0.71%)
Aug 24, 2021 188.40 188.88 185.77 186.27 438,562 -2.29(-1.21%)
Aug 23, 2021 190.29 191.22 188.15 188.56 510,712 -1.72(-0.90%)
Aug 20, 2021 188.31 190.58 186.48 190.28 864,728 +1.99(+1.06%)
Aug 19, 2021 185.86 188.30 185.61 188.29 311,924 +1.59(+0.85%)
Aug 18, 2021 188.13 188.98 185.62 186.70 663,471 -2.53(-1.34%)
Aug 17, 2021 188.82 189.66 187.38 189.23 390,099 -0.32(-0.17%)
Aug 16, 2021 188.53 190.68 188.21 189.55 394,170 +1.24(+0.66%)
Aug 13, 2021 186.69 188.46 186.31 188.31 323,025 +1.94(+1.04%)
Aug 12, 2021 186.48 187.02 185.55 186.37 535,033 +0.22(+0.12%)
Aug 11, 2021 185.85 187.72 185.41 186.15 390,581 +1.01(+0.55%)
Aug 10, 2021 189.97 190.31 184.77 185.14 795,451 -4.68(-2.47%)
Aug 09, 2021 190.75 190.76 188.92 189.82 290,630 -1.25(-0.65%)
Aug 06, 2021 192.18 192.34 190.68 191.07 420,060 -0.41(-0.21%)
Aug 05, 2021 191.76 192.25 188.75 191.48 492,870 +1.22(+0.64%)
Aug 04, 2021 192.41 192.55 189.72 190.26 952,431 -1.19(-0.62%)
Aug 03, 2021 191.16 192.94 190.87 191.45 1,248,465 -3.70(-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.