Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 144.86 147.42 144.23 146.73 965,536 +0.78(+0.54%)
Oct 28, 2022 143.19 146.59 142.48 145.95 900,455 +2.41(+1.68%)
Oct 27, 2022 144.79 146.46 141.39 143.54 1,105,226 +2.20(+1.56%)
Oct 26, 2022 143.34 144.13 140.78 141.34 881,497 -2.13(-1.49%)
Oct 25, 2022 138.55 144.05 137.81 143.47 829,281 +5.12(+3.70%)
Oct 24, 2022 140.87 140.87 137.41 138.36 1,031,112 -1.00(-0.72%)
Oct 21, 2022 137.60 139.54 135.91 139.35 1,527,667 +1.78(+1.29%)
Oct 20, 2022 138.38 139.65 137.20 137.57 1,021,346 +0.01(+0.01%)
Oct 19, 2022 139.27 139.37 136.04 137.56 1,631,417 -2.88(-2.05%)
Oct 18, 2022 140.68 142.59 139.26 140.44 1,033,012 +1.54(+1.11%)
Oct 17, 2022 135.24 139.30 134.68 138.91 1,193,563 +6.25(+4.71%)
Oct 14, 2022 138.33 138.33 132.11 132.65 1,163,183 -3.93(-2.88%)
Oct 13, 2022 131.87 136.97 131.53 136.59 882,190 +2.51(+1.87%)
Oct 12, 2022 135.28 135.38 132.57 134.08 802,583 -1.62(-1.19%)
Oct 11, 2022 133.52 136.35 132.88 135.69 673,079 +2.19(+1.64%)
Oct 10, 2022 134.72 135.69 132.84 133.51 823,661 -0.68(-0.51%)
Oct 07, 2022 137.45 138.22 133.21 134.19 850,904 -4.59(-3.31%)
Oct 06, 2022 141.71 142.37 138.48 138.78 928,606 -3.05(-2.15%)
Oct 05, 2022 144.52 145.04 140.34 141.83 690,628 -4.55(-3.11%)
Oct 04, 2022 147.23 148.47 144.87 146.38 1,017,372 -0.15(-0.10%)
Oct 03, 2022 145.67 148.14 144.18 146.52 1,054,548 +3.25(+2.27%)
Sep 30, 2022 143.24 144.55 141.96 143.27 1,258,124 +1.34(+0.94%)
Sep 29, 2022 142.92 143.90 140.41 141.93 864,414 -2.02(-1.41%)
Sep 28, 2022 141.46 144.69 139.56 143.96 1,346,182 +3.95(+2.82%)
Sep 27, 2022 143.84 144.68 139.89 140.01 594,147 -2.54(-1.78%)
Sep 26, 2022 145.48 145.48 141.88 142.55 913,277 -3.58(-2.45%)
Sep 23, 2022 145.60 149.18 144.97 146.13 948,493 -0.60(-0.41%)
Sep 22, 2022 145.53 147.38 143.56 146.74 693,371 +1.04(+0.72%)
Sep 21, 2022 148.82 149.89 145.69 145.69 528,231 -2.11(-1.42%)
Sep 20, 2022 150.86 151.11 146.65 147.80 766,808 -4.76(-3.12%)
Sep 19, 2022 151.79 152.98 149.64 152.56 676,060 -0.77(-0.50%)
Sep 16, 2022 152.79 153.70 150.50 153.32 1,024,508 +0.03(+0.02%)
Sep 15, 2022 155.17 156.14 153.02 153.30 566,008 -1.64(-1.06%)
Sep 14, 2022 155.63 156.22 152.95 154.94 706,320 -1.57(-1.00%)
Sep 13, 2022 158.00 159.70 155.77 156.51 679,674 -4.16(-2.59%)
Sep 12, 2022 160.00 160.94 159.82 160.67 660,051 +1.11(+0.70%)
Sep 09, 2022 159.13 160.59 158.01 159.56 607,603 +0.66(+0.41%)
Sep 08, 2022 156.31 159.50 156.31 158.90 591,770 +1.80(+1.15%)
Sep 07, 2022 155.29 157.29 154.89 157.10 594,697 +2.43(+1.57%)
Sep 06, 2022 152.73 154.90 152.33 154.67 658,643 +2.95(+1.94%)
Sep 02, 2022 155.98 156.47 151.43 151.72 642,181 -2.54(-1.65%)
Sep 01, 2022 151.96 154.35 150.34 154.27 777,520 +1.20(+0.78%)
Aug 31, 2022 156.17 156.56 152.52 153.06 1,190,109 -1.98(-1.28%)
Aug 30, 2022 157.67 157.80 154.84 155.04 526,010 -2.38(-1.51%)
Aug 29, 2022 160.03 160.03 157.34 157.43 645,535 -3.22(-2.01%)
Aug 26, 2022 164.56 164.56 160.56 160.65 614,997 -4.14(-2.51%)
Aug 25, 2022 164.24 164.85 162.77 164.79 586,808 +1.29(+0.79%)
Aug 24, 2022 162.04 164.34 161.99 163.50 745,627 +1.16(+0.72%)
Aug 23, 2022 164.98 165.32 161.12 162.33 357,907 -3.34(-2.01%)
Aug 22, 2022 168.65 169.00 165.54 165.67 363,921 -4.21(-2.48%)
Aug 19, 2022 171.16 171.53 169.27 169.88 553,696 -1.68(-0.98%)
Aug 18, 2022 174.62 175.06 171.22 171.56 403,210 -2.77(-1.59%)
Aug 17, 2022 173.13 175.40 172.89 174.33 399,001 +0.12(+0.07%)
Aug 16, 2022 173.51 175.70 173.34 174.21 349,987 -0.09(-0.05%)
Aug 15, 2022 173.70 174.89 172.65 174.31 323,821 +0.80(+0.46%)
Aug 12, 2022 171.39 173.65 171.39 173.50 337,226 +3.27(+1.92%)
Aug 11, 2022 171.38 172.34 170.06 170.23 389,316 -0.45(-0.27%)
Aug 10, 2022 169.40 171.17 168.50 170.68 625,335 +3.18(+1.90%)
Aug 09, 2022 166.12 167.56 166.05 167.51 604,559 +1.63(+0.98%)
Aug 08, 2022 167.22 168.45 165.73 165.88 431,629 +0.00(+0.00%)
Aug 05, 2022 164.40 166.03 162.53 165.88 455,656 +0.71(+0.43%)
Aug 04, 2022 164.00 165.47 161.47 165.17 772,287 +0.67(+0.40%)
Aug 03, 2022 165.79 167.86 164.18 164.50 670,669 -0.79(-0.48%)
Aug 02, 2022 167.64 168.68 165.14 165.30 997,791 -2.76(-1.64%)
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.