Skip to main content

Mid-America Apartment Communities (NY: MAA )

162.46 -2.05 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 144.24 146.73 143.64 145.96 661,588 +2.35(+1.64%)
Apr 27, 2023 141.73 144.08 141.33 143.61 946,384 +3.72(+2.66%)
Apr 26, 2023 140.16 141.81 139.40 139.89 744,655 -0.42(-0.30%)
Apr 25, 2023 142.05 142.34 140.31 140.31 835,802 -2.03(-1.43%)
Apr 24, 2023 143.17 143.25 141.65 142.34 813,169 -0.14(-0.10%)
Apr 21, 2023 142.26 142.58 140.18 142.48 428,961 +0.72(+0.51%)
Apr 20, 2023 142.32 142.78 141.03 141.76 582,876 -1.15(-0.80%)
Apr 19, 2023 140.46 143.12 139.98 142.91 536,584 +1.32(+0.93%)
Apr 18, 2023 142.31 142.61 141.21 141.59 632,555 -0.95(-0.67%)
Apr 17, 2023 139.92 142.58 139.73 142.54 634,913 +2.97(+2.13%)
Apr 14, 2023 140.36 140.96 138.02 139.57 1,262,646 -0.34(-0.24%)
Apr 13, 2023 139.99 140.55 137.97 139.91 909,910 -0.31(-0.22%)
Apr 12, 2023 141.59 142.68 140.00 140.22 746,234 -1.03(-0.73%)
Apr 11, 2023 140.68 142.21 140.25 141.25 544,662 +0.35(+0.25%)
Apr 10, 2023 140.29 140.96 138.86 140.90 637,371 -0.37(-0.26%)
Apr 06, 2023 140.55 141.29 139.39 141.26 414,925 +1.01(+0.72%)
Apr 05, 2023 140.12 141.22 139.42 140.26 879,747 +0.03(+0.02%)
Apr 04, 2023 141.22 141.22 139.14 140.23 858,676 -0.62(-0.44%)
Apr 03, 2023 141.40 143.56 139.89 140.85 770,177 -1.15(-0.81%)
Mar 31, 2023 139.93 142.12 139.50 142.00 822,957 +2.41(+1.72%)
Mar 30, 2023 139.54 140.30 138.91 139.59 729,901 +1.62(+1.17%)
Mar 29, 2023 136.36 138.03 136.21 137.97 828,529 +3.00(+2.22%)
Mar 28, 2023 133.18 135.46 132.63 134.97 939,642 +0.36(+0.27%)
Mar 27, 2023 135.75 136.13 134.49 134.62 1,006,880 -0.14(-0.10%)
Mar 24, 2023 130.70 134.85 130.38 134.76 862,450 +3.15(+2.39%)
Mar 23, 2023 132.56 134.26 131.14 131.61 828,505 -0.71(-0.54%)
Mar 22, 2023 135.20 136.06 132.25 132.32 773,127 -3.89(-2.86%)
Mar 21, 2023 138.24 138.36 134.25 136.22 1,098,357 -1.57(-1.14%)
Mar 20, 2023 136.62 138.39 135.64 137.79 559,386 +1.19(+0.87%)
Mar 17, 2023 140.00 140.34 136.53 136.59 1,090,624 -3.89(-2.77%)
Mar 16, 2023 140.83 141.44 138.20 140.49 901,937 -1.32(-0.93%)
Mar 15, 2023 141.24 143.08 139.82 141.80 808,459 -0.54(-0.38%)
Mar 14, 2023 143.68 144.44 141.29 142.34 1,057,336 -0.09(-0.07%)
Mar 13, 2023 139.49 144.57 139.31 142.43 703,285 +2.30(+1.64%)
Mar 10, 2023 143.86 144.33 138.84 140.13 1,290,546 -3.63(-2.52%)
Mar 09, 2023 146.80 146.88 143.16 143.76 1,113,745 -2.83(-1.93%)
Mar 08, 2023 142.51 147.72 142.51 146.59 892,108 +3.77(+2.64%)
Mar 07, 2023 150.06 150.12 142.49 142.82 1,002,301 -7.43(-4.94%)
Mar 06, 2023 150.53 151.90 149.50 150.24 533,985 +0.32(+0.21%)
Mar 03, 2023 148.61 150.38 148.43 149.92 498,668 +2.45(+1.66%)
Mar 02, 2023 145.32 147.90 145.04 147.47 756,078 +1.20(+0.82%)
Mar 01, 2023 149.47 149.69 145.12 146.27 872,225 -4.25(-2.82%)
Feb 28, 2023 151.85 153.02 150.45 150.52 955,760 -1.29(-0.85%)
Feb 27, 2023 155.87 156.00 151.38 151.80 470,297 -2.30(-1.49%)
Feb 24, 2023 153.91 154.26 152.41 154.11 313,713 -1.36(-0.88%)
Feb 23, 2023 156.73 156.73 154.33 155.47 828,682 +0.54(+0.35%)
Feb 22, 2023 155.65 156.63 153.87 154.93 438,610 -0.13(-0.09%)
Feb 21, 2023 157.35 157.70 153.99 155.06 447,780 -3.21(-2.03%)
Feb 17, 2023 158.12 158.53 155.20 158.26 2,282,213 +0.32(+0.20%)
Feb 16, 2023 158.29 159.66 156.91 157.94 975,821 -2.18(-1.36%)
Feb 15, 2023 159.82 160.49 158.73 160.12 646,568 -0.52(-0.32%)
Feb 14, 2023 161.53 162.87 160.03 160.64 471,283 -1.26(-0.78%)
Feb 13, 2023 161.22 163.05 161.22 161.90 578,195 +0.79(+0.49%)
Feb 10, 2023 160.66 161.63 159.21 161.11 661,013 -0.16(-0.10%)
Feb 09, 2023 165.01 165.80 160.77 161.27 565,990 -2.89(-1.76%)
Feb 08, 2023 162.31 164.38 161.69 164.16 621,659 +1.11(+0.68%)
Feb 07, 2023 161.19 164.56 160.02 163.05 932,026 +0.67(+0.41%)
Feb 06, 2023 161.06 163.86 160.63 162.38 1,114,366 -0.31(-0.19%)
Feb 03, 2023 162.05 162.79 157.35 162.69 1,265,915 -1.00(-0.61%)
Feb 02, 2023 158.97 164.41 158.44 163.69 1,195,390 +5.33(+3.37%)
Feb 01, 2023 155.57 159.56 155.12 158.36 1,384,406 +1.62(+1.03%)
Jan 31, 2023 151.99 157.05 151.34 156.74 971,739 +4.67(+3.07%)
Jan 30, 2023 153.64 154.91 151.99 152.07 640,407 -3.01(-1.94%)
Jan 27, 2023 152.79 155.96 152.49 155.07 453,986 +2.26(+1.48%)
Jan 26, 2023 153.60 154.70 152.45 152.82 608,848 +0.07(+0.05%)
Jan 25, 2023 150.86 152.83 150.00 152.74 1,422,640 +1.16(+0.76%)
Jan 24, 2023 148.52 152.48 146.66 151.59 1,000,434 +3.78(+2.56%)
Jan 23, 2023 146.28 147.88 144.96 147.81 909,088 +1.65(+1.13%)
Jan 20, 2023 145.90 146.44 143.52 146.15 1,224,997 +0.19(+0.13%)
Jan 19, 2023 147.75 149.97 145.79 145.97 880,495 -2.29(-1.55%)
Jan 18, 2023 151.87 152.26 148.16 148.26 856,281 -3.45(-2.27%)
Jan 17, 2023 150.39 152.33 150.12 151.71 578,315 +1.37(+0.91%)
Jan 13, 2023 149.21 151.00 148.09 150.34 782,673 -0.55(-0.36%)
Jan 12, 2023 150.27 152.52 148.57 150.88 877,497 +1.21(+0.81%)
Jan 11, 2023 144.98 150.00 144.98 149.67 813,571 +5.48(+3.80%)
Jan 10, 2023 144.50 145.57 143.39 144.19 667,827 -0.97(-0.67%)
Jan 09, 2023 146.27 148.28 144.95 145.16 469,853 -2.38(-1.61%)
Jan 06, 2023 143.38 148.24 142.86 147.54 361,218 +4.94(+3.46%)
Jan 05, 2023 145.35 145.35 141.80 142.60 585,685 -4.41(-3.00%)
Jan 04, 2023 145.55 147.77 145.55 147.00 641,871 +2.16(+1.49%)
Jan 03, 2023 146.71 148.25 143.59 144.84 435,154 -1.46(-1.00%)
Dec 30, 2022 146.25 146.93 144.68 146.31 467,969 -0.70(-0.48%)
Dec 29, 2022 144.66 147.55 143.97 147.00 397,083 +3.59(+2.50%)
Dec 28, 2022 146.51 147.02 143.13 143.42 378,801 -2.73(-1.87%)
Dec 27, 2022 145.85 146.95 144.85 146.15 374,657 +0.44(+0.30%)
Dec 23, 2022 143.84 145.84 142.94 145.71 220,297 +1.32(+0.92%)
Dec 22, 2022 144.55 145.30 142.15 144.39 421,793 -0.96(-0.66%)
Dec 21, 2022 144.34 146.67 144.06 145.35 651,880 +1.72(+1.20%)
Dec 20, 2022 143.60 144.71 142.91 143.62 525,282 -1.12(-0.77%)
Dec 19, 2022 146.31 146.67 144.19 144.74 802,264 -2.13(-1.45%)
Dec 16, 2022 147.83 147.96 144.43 146.87 1,654,835 -3.33(-2.22%)
Dec 15, 2022 150.40 152.66 148.95 150.20 639,130 -3.07(-2.00%)
Dec 14, 2022 154.51 157.24 152.40 153.27 590,523 -1.09(-0.71%)
Dec 13, 2022 157.12 157.19 152.05 154.36 767,882 +1.87(+1.23%)
Dec 12, 2022 150.64 152.59 148.72 152.48 517,948 +1.84(+1.22%)
Dec 09, 2022 151.64 153.34 150.54 150.64 488,559 -1.52(-1.00%)
Dec 08, 2022 150.31 153.32 149.48 152.16 880,339 +3.76(+2.54%)
Dec 07, 2022 145.97 148.74 145.97 148.39 747,107 +1.90(+1.30%)
Dec 06, 2022 148.90 149.42 145.72 146.49 745,863 -2.06(-1.39%)
Dec 05, 2022 151.54 151.81 148.28 148.55 1,229,865 -4.53(-2.96%)
Dec 02, 2022 151.60 153.74 150.84 153.08 553,266 +0.04(+0.02%)
Dec 01, 2022 154.87 155.97 151.95 153.04 550,313 -0.61(-0.40%)
Nov 30, 2022 150.00 153.71 148.39 153.66 804,266 +2.76(+1.83%)
Nov 29, 2022 147.13 151.24 146.89 150.90 531,688 +3.53(+2.40%)
Nov 28, 2022 149.89 150.61 147.04 147.37 650,180 -3.10(-2.06%)
Nov 25, 2022 150.67 151.48 149.45 150.47 189,258 +0.13(+0.09%)
Nov 23, 2022 149.29 150.64 148.64 150.34 601,684 +0.41(+0.27%)
Nov 22, 2022 149.58 150.43 148.80 149.93 528,124 +0.90(+0.61%)
Nov 21, 2022 147.41 149.18 147.02 149.03 513,893 +1.12(+0.76%)
Nov 18, 2022 147.71 148.48 146.06 147.91 488,856 +2.67(+1.84%)
Nov 17, 2022 144.72 146.37 143.84 145.23 489,480 -1.06(-0.73%)
Nov 16, 2022 146.11 148.97 145.68 146.30 633,532 +0.31(+0.21%)
Nov 15, 2022 146.94 147.17 144.64 145.99 513,094 +0.66(+0.46%)
Nov 14, 2022 149.01 149.77 145.23 145.33 754,003 -4.04(-2.71%)
Nov 11, 2022 152.39 153.66 148.08 149.37 616,315 -3.31(-2.17%)
Nov 10, 2022 146.31 153.24 146.31 152.68 739,177 +10.78(+7.60%)
Nov 09, 2022 142.38 143.68 141.74 141.90 538,016 -1.08(-0.76%)
Nov 08, 2022 141.81 143.88 141.71 142.98 905,882 +1.70(+1.20%)
Nov 07, 2022 143.83 144.43 140.39 141.28 638,040 -1.98(-1.38%)
Nov 04, 2022 142.55 143.69 139.47 143.26 655,100 +1.54(+1.09%)
Nov 03, 2022 141.04 143.19 139.07 141.72 484,378 -1.06(-0.74%)
Nov 02, 2022 146.15 148.07 142.63 142.78 914,763 -4.04(-2.75%)
Nov 01, 2022 148.03 148.54 145.97 146.83 662,050 +0.09(+0.06%)
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%)
Aug 01, 2022 170.51 171.46 167.82 168.06 829,433 -3.54(-2.06%)
Jul 29, 2022 171.53 172.80 169.82 171.60 810,582 +1.61(+0.95%)
Jul 28, 2022 161.45 170.16 161.15 169.99 949,987 +7.38(+4.54%)
Jul 27, 2022 160.48 162.72 159.95 162.61 776,459 +2.12(+1.32%)
Jul 26, 2022 159.68 161.31 159.68 160.48 403,027 +0.43(+0.27%)
Jul 25, 2022 160.47 162.08 159.38 160.06 511,240 -0.75(-0.47%)
Jul 22, 2022 159.87 162.16 158.85 160.81 517,045 +1.52(+0.96%)
Jul 21, 2022 158.17 159.68 157.77 159.28 633,519 +0.89(+0.56%)
Jul 20, 2022 157.59 159.38 156.79 158.40 501,665 +0.42(+0.26%)
Jul 19, 2022 155.03 158.43 154.15 157.98 935,702 +4.20(+2.73%)
Jul 18, 2022 155.26 156.09 153.14 153.78 535,223 -0.97(-0.63%)
Jul 15, 2022 154.89 156.03 153.19 154.75 528,600 +2.03(+1.33%)
Jul 14, 2022 152.34 154.08 152.12 152.71 478,137 -2.12(-1.37%)
Jul 13, 2022 154.08 155.79 152.20 154.84 408,010 -0.70(-0.45%)
Jul 12, 2022 154.07 157.20 154.07 155.54 644,804 +0.22(+0.14%)
Jul 11, 2022 155.25 156.31 154.42 155.32 286,275 -0.43(-0.28%)
Jul 08, 2022 156.46 158.17 154.99 155.75 551,062 -1.07(-0.68%)
Jul 07, 2022 158.01 158.94 156.20 156.82 604,688 -0.69(-0.44%)
Jul 06, 2022 158.61 159.69 156.97 157.51 789,090 -0.08(-0.05%)
Jul 05, 2022 159.85 160.26 155.08 157.59 705,017 -3.31(-2.06%)
Jul 01, 2022 159.93 161.25 158.12 160.90 679,508 +0.72(+0.45%)
Jun 30, 2022 158.13 162.58 156.92 160.19 1,119,417 +1.36(+0.85%)
Jun 29, 2022 157.82 159.42 156.98 158.83 542,496 -0.06(-0.04%)
Jun 28, 2022 159.81 161.60 158.66 158.89 612,149 -0.34(-0.21%)
Jun 27, 2022 157.87 161.97 157.29 159.23 572,605 +1.01(+0.64%)
Jun 24, 2022 156.63 158.40 155.33 158.22 1,046,348 +2.20(+1.41%)
Jun 23, 2022 153.34 156.34 153.16 156.02 747,228 +3.69(+2.42%)
Jun 22, 2022 148.55 153.96 148.55 152.34 892,207 +2.23(+1.48%)
Jun 21, 2022 149.94 152.66 149.60 150.11 598,370 +1.05(+0.70%)
Jun 17, 2022 148.95 151.79 148.47 149.06 1,412,643 +0.83(+0.56%)
Jun 16, 2022 146.28 149.13 145.82 148.23 670,728 -0.72(-0.48%)
Jun 15, 2022 147.93 150.66 145.68 148.94 875,890 +2.18(+1.49%)
Jun 14, 2022 147.85 149.07 145.98 146.76 610,377 -0.73(-0.49%)
Jun 13, 2022 151.47 152.88 146.66 147.48 580,656 -6.73(-4.36%)
Jun 10, 2022 153.15 155.83 152.04 154.22 617,592 -0.71(-0.46%)
Jun 09, 2022 159.37 159.41 154.74 154.92 573,722 -4.43(-2.78%)
Jun 08, 2022 162.73 162.73 158.40 159.35 527,809 -3.81(-2.34%)
Jun 07, 2022 159.39 163.31 158.84 163.17 564,067 +3.37(+2.11%)
Jun 06, 2022 164.84 165.07 159.64 159.80 706,124 -4.47(-2.72%)
Jun 03, 2022 164.79 165.91 163.18 164.28 444,226 -1.66(-1.00%)
Jun 02, 2022 164.47 166.20 161.81 165.94 687,518 +1.07(+0.65%)
Jun 01, 2022 166.23 167.05 162.28 164.86 1,073,814 -1.13(-0.68%)
May 31, 2022 166.57 167.81 165.66 165.99 1,166,001 -2.59(-1.53%)
May 27, 2022 165.68 169.46 165.68 168.58 1,051,064 +3.09(+1.87%)
May 26, 2022 166.97 167.71 165.03 165.49 652,508 -0.19(-0.12%)
May 25, 2022 164.94 166.85 163.95 165.68 809,009 +0.22(+0.13%)
May 24, 2022 163.25 165.80 161.69 165.46 843,031 +2.07(+1.27%)
May 23, 2022 162.49 164.20 160.00 163.39 678,267 +2.61(+1.63%)
May 20, 2022 160.66 160.95 158.25 160.77 1,197,486 +1.70(+1.07%)
May 19, 2022 158.19 159.66 157.17 159.08 989,099 +0.32(+0.20%)
May 18, 2022 162.22 162.93 158.14 158.75 824,691 -3.15(-1.95%)
May 17, 2022 163.74 164.26 160.93 161.91 845,063 -0.50(-0.31%)
May 16, 2022 164.96 165.88 162.20 162.41 690,897 -2.45(-1.48%)
May 13, 2022 163.63 164.90 161.08 164.85 622,666 +2.21(+1.36%)
May 12, 2022 162.74 163.74 160.40 162.64 821,802 +0.23(+0.14%)
May 11, 2022 160.18 164.20 159.88 162.41 889,299 +2.59(+1.62%)
May 10, 2022 164.73 166.05 159.64 159.83 858,267 -2.99(-1.84%)
May 09, 2022 167.52 168.41 162.22 162.82 514,222 -6.43(-3.80%)
May 06, 2022 169.66 170.67 167.29 169.25 613,000 -1.66(-0.97%)
May 05, 2022 174.46 174.94 169.50 170.91 653,568 -3.61(-2.07%)
May 04, 2022 174.00 174.80 169.42 174.52 785,801 +0.52(+0.30%)
May 03, 2022 174.57 176.70 172.79 174.00 592,907 -0.05(-0.03%)
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.