Chronicle Journal: Finance

Mid-America Apartment Communities (NY: MAA )

204.02 USD +1.34 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 192.71 196.44 191.94 193.10 663,131 +0.09(+0.05%)
Jul 29, 2021 189.80 194.42 188.92 193.01 711,340 +5.32(+2.83%)
Jul 28, 2021 188.58 188.95 187.02 187.69 844,210 -0.52(-0.28%)
Jul 27, 2021 186.44 189.19 185.47 188.21 518,186 +1.41(+0.75%)
Jul 26, 2021 187.05 187.77 185.69 186.80 319,006 -0.80(-0.43%)
Jul 23, 2021 186.11 187.91 185.52 187.60 568,132 +2.26(+1.22%)
Jul 22, 2021 185.36 186.00 184.42 185.34 846,117 -0.42(-0.23%)
Jul 21, 2021 186.39 187.33 185.59 185.76 328,860 -0.87(-0.47%)
Jul 20, 2021 184.08 187.35 182.18 186.63 546,919 +3.64(+1.99%)
Jul 19, 2021 182.75 184.00 181.24 182.99 540,101 -1.73(-0.94%)
Jul 16, 2021 184.10 185.65 183.94 184.72 384,351 +1.16(+0.63%)
Jul 15, 2021 182.19 183.89 181.84 183.56 282,728 +1.15(+0.63%)
Jul 14, 2021 179.63 182.51 179.63 182.41 359,074 +1.76(+0.97%)
Jul 13, 2021 182.33 182.76 179.76 180.65 397,837 -1.86(-1.02%)
Jul 12, 2021 180.70 182.69 180.33 182.51 543,904 +1.81(+1.00%)
Jul 09, 2021 178.87 180.81 177.56 180.70 481,762 +2.95(+1.66%)
Jul 08, 2021 175.36 177.84 175.04 177.75 530,927 +1.64(+0.93%)
Jul 07, 2021 173.95 176.99 172.68 176.11 665,599 +2.14(+1.23%)
Jul 06, 2021 171.35 174.32 169.86 173.97 534,233 +3.02(+1.77%)
Jul 02, 2021 170.22 171.30 169.76 170.95 429,916 +1.52(+0.90%)
Jul 01, 2021 168.19 170.70 167.96 169.43 610,638 +1.01(+0.60%)
Jun 30, 2021 169.98 170.96 167.89 168.42 753,714 -1.43(-0.84%)
Jun 29, 2021 169.56 170.60 169.19 169.85 495,424 -0.24(-0.14%)
Jun 28, 2021 170.46 170.51 168.62 170.09 396,167 -0.06(-0.04%)
Jun 25, 2021 169.42 170.23 168.83 170.15 728,712 +0.56(+0.33%)
Jun 24, 2021 170.00 170.63 168.20 169.59 824,208 +0.15(+0.09%)
Jun 23, 2021 169.19 170.10 168.85 169.44 505,824 -0.07(-0.04%)
Jun 22, 2021 171.18 171.41 169.47 169.51 545,128 -1.47(-0.86%)
Jun 21, 2021 168.60 171.44 168.26 170.98 686,685 +3.14(+1.87%)
Jun 18, 2021 169.42 170.13 167.54 167.84 1,662,696 -1.99(-1.17%)
Jun 17, 2021 169.86 170.66 168.23 169.83 981,543 +0.16(+0.09%)
Jun 16, 2021 171.30 171.65 169.39 169.67 444,244 -1.20(-0.70%)
Jun 15, 2021 170.94 171.91 170.46 170.87 474,895 -0.72(-0.42%)
Jun 14, 2021 171.51 171.64 170.50 171.59 376,582 +0.04(+0.02%)
Jun 11, 2021 171.29 171.69 170.09 171.55 535,531 +0.02(+0.01%)
Jun 10, 2021 169.09 172.33 168.45 171.53 448,486 +2.84(+1.68%)
Jun 09, 2021 167.70 169.05 167.21 168.69 568,170 +1.28(+0.76%)
Jun 08, 2021 166.30 168.22 166.30 167.41 747,735 +1.29(+0.78%)
Jun 07, 2021 166.00 166.69 165.26 166.12 489,151 +0.59(+0.36%)
Jun 04, 2021 165.74 166.59 163.78 165.53 566,577 +1.76(+1.07%)
Jun 03, 2021 165.23 165.23 163.36 163.77 541,865 -1.97(-1.19%)
Jun 02, 2021 163.50 165.91 163.08 165.74 477,691 +2.84(+1.74%)
Jun 01, 2021 160.26 163.07 159.78 162.90 585,071 +2.20(+1.37%)
May 28, 2021 159.58 161.43 158.83 160.70 506,643 +2.32(+1.46%)
May 27, 2021 160.02 160.24 158.17 158.38 876,521 -1.63(-1.02%)
May 26, 2021 159.45 161.17 159.18 160.01 432,065 +0.46(+0.29%)
May 25, 2021 159.37 160.46 158.75 159.55 430,288 +0.17(+0.11%)
May 24, 2021 157.84 160.09 157.84 159.38 645,845 +2.33(+1.48%)
May 21, 2021 157.91 159.04 156.77 157.05 1,291,867 -0.90(-0.57%)
May 20, 2021 155.68 158.49 155.49 157.95 546,690 +2.28(+1.46%)
May 19, 2021 156.48 156.58 154.07 155.67 482,843 -1.70(-1.08%)
May 18, 2021 157.29 158.07 156.67 157.37 985,771 +0.18(+0.11%)
May 17, 2021 157.29 158.23 156.58 157.19 608,352 +0.44(+0.28%)
May 14, 2021 156.58 157.85 156.42 156.75 704,915 +0.72(+0.46%)
May 13, 2021 154.95 157.67 154.29 156.03 500,799 +1.50(+0.97%)
May 12, 2021 158.31 158.60 154.33 154.53 389,938 -3.16(-2.00%)
May 11, 2021 158.14 159.22 156.01 157.69 486,259 -1.69(-1.06%)
May 10, 2021 157.92 160.52 157.92 159.38 536,150 +2.35(+1.50%)
May 07, 2021 155.67 157.40 154.79 157.03 549,709 +0.99(+0.63%)
May 06, 2021 153.11 156.17 153.11 156.04 610,813 +3.30(+2.16%)
May 05, 2021 153.41 155.71 151.99 152.74 1,328,276 -3.68(-2.35%)
May 04, 2021 156.64 157.73 155.57 156.42 715,191 -0.15(-0.10%)
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.