Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mid-America Apartment Communities (NY: MAA )

129.23 +2.03 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 128.19 129.03 125.35 125.89 784,662 -0.28(-0.22%)
Sep 28, 2023 126.00 127.08 125.27 126.18 689,225 +0.85(+0.68%)
Sep 27, 2023 128.24 128.93 125.19 125.33 984,233 -2.37(-1.85%)
Sep 26, 2023 126.34 127.79 126.34 127.69 1,117,969 +0.01(+0.01%)
Sep 25, 2023 126.95 127.79 126.84 127.69 719,598 +0.26(+0.21%)
Sep 22, 2023 129.50 129.74 127.33 127.42 713,139 -1.93(-1.49%)
Sep 21, 2023 132.94 132.94 129.21 129.35 597,555 -4.42(-3.31%)
Sep 20, 2023 134.71 135.09 133.60 133.77 311,915 +0.31(+0.23%)
Sep 19, 2023 132.77 134.21 132.66 133.46 601,393 +0.71(+0.53%)
Sep 18, 2023 135.05 135.05 132.63 132.75 389,036 -2.29(-1.70%)
Sep 15, 2023 134.53 135.72 134.27 135.04 993,404 +0.03(+0.02%)
Sep 14, 2023 134.86 135.99 134.26 135.01 571,491 +1.41(+1.05%)
Sep 13, 2023 135.62 135.62 133.16 133.61 669,944 -1.84(-1.36%)
Sep 12, 2023 133.26 135.53 132.60 135.45 502,722 +1.67(+1.25%)
Sep 11, 2023 135.04 135.34 133.37 133.77 543,520 -1.17(-0.87%)
Sep 08, 2023 137.44 137.44 134.46 134.95 663,986 -2.20(-1.61%)
Sep 07, 2023 137.49 139.06 136.63 137.15 746,958 -0.96(-0.69%)
Sep 06, 2023 138.57 139.12 137.27 138.11 485,619 -0.77(-0.56%)
Sep 05, 2023 140.92 141.40 138.82 138.88 531,855 -2.30(-1.63%)
Sep 01, 2023 142.78 143.05 140.28 141.18 568,081 -0.94(-0.66%)
Aug 31, 2023 143.16 143.50 141.67 142.12 881,444 -1.10(-0.77%)
Aug 30, 2023 143.16 143.98 142.56 143.22 358,757 +0.50(+0.35%)
Aug 29, 2023 142.21 142.97 141.28 142.72 302,804 +0.59(+0.41%)
Aug 28, 2023 142.18 143.85 142.00 142.13 429,692 +0.50(+0.35%)
Aug 25, 2023 140.30 142.31 140.30 141.63 316,022 +1.53(+1.09%)
Aug 24, 2023 140.54 142.96 140.10 140.10 351,938 -0.36(-0.26%)
Aug 23, 2023 139.24 140.50 138.73 140.47 417,808 +1.98(+1.43%)
Aug 22, 2023 139.84 140.06 138.33 138.49 441,196 -0.73(-0.53%)
Aug 21, 2023 140.39 140.74 138.79 139.22 454,620 -1.48(-1.05%)
Aug 18, 2023 139.51 141.29 139.43 140.70 574,382 +0.13(+0.09%)
Aug 17, 2023 139.40 141.98 139.04 140.57 780,858 +1.21(+0.87%)
Aug 16, 2023 138.80 139.77 137.64 139.36 648,719 +0.62(+0.44%)
Aug 15, 2023 138.36 139.52 138.21 138.74 536,130 -0.81(-0.58%)
Aug 14, 2023 141.18 141.29 138.53 139.56 726,120 -1.62(-1.15%)
Aug 11, 2023 140.96 141.83 140.55 141.18 684,902 +0.08(+0.06%)
Aug 10, 2023 143.14 144.23 140.63 141.10 439,731 -1.56(-1.09%)
Aug 09, 2023 142.45 143.33 141.43 142.66 339,544 +0.18(+0.12%)
Aug 08, 2023 142.68 143.20 141.44 142.48 303,574 -1.26(-0.88%)
Aug 07, 2023 142.63 143.90 141.94 143.74 462,454 +1.64(+1.16%)
Aug 04, 2023 142.64 145.18 141.84 142.10 635,846 -0.61(-0.43%)
Aug 03, 2023 143.13 143.13 139.59 142.71 672,587 -0.85(-0.59%)
Aug 02, 2023 144.32 144.71 142.96 143.56 667,595 -1.28(-0.89%)
Aug 01, 2023 145.81 146.90 143.73 144.84 610,495 -1.62(-1.10%)
Jul 31, 2023 145.73 147.56 145.44 146.46 562,869 +0.90(+0.62%)
Jul 28, 2023 147.97 148.13 145.18 145.55 480,035 -0.69(-0.48%)
Jul 27, 2023 149.65 150.01 144.60 146.25 975,379 -3.40(-2.27%)
Jul 26, 2023 148.86 150.67 148.84 149.65 771,435 +1.07(+0.72%)
Jul 25, 2023 150.92 152.05 148.01 148.58 525,273 -2.87(-1.89%)
Jul 24, 2023 151.75 152.93 151.00 151.44 380,341 -0.01(-0.01%)
Jul 21, 2023 150.38 151.73 150.31 151.46 394,416 +1.12(+0.74%)
Jul 20, 2023 149.71 150.48 148.10 150.34 581,565 +0.69(+0.46%)
Jul 19, 2023 149.58 149.90 148.10 149.65 687,595 +1.20(+0.81%)
Jul 18, 2023 150.56 150.56 148.02 148.44 570,576 -1.76(-1.17%)
Jul 17, 2023 152.46 152.46 149.94 150.20 588,079 -2.63(-1.72%)
Jul 14, 2023 152.15 153.05 150.94 152.84 590,405 +0.44(+0.29%)
Jul 13, 2023 151.93 152.73 151.20 152.40 737,418 -0.14(-0.09%)
Jul 12, 2023 152.71 153.69 151.83 152.53 1,123,708 +1.55(+1.03%)
Jul 11, 2023 149.29 151.07 148.74 150.98 595,154 +2.24(+1.51%)
Jul 10, 2023 147.59 149.24 147.15 148.74 553,662 +0.18(+0.12%)
Jul 07, 2023 148.74 149.62 148.19 148.56 487,516 -0.57(-0.38%)
Jul 06, 2023 146.85 149.64 144.48 149.13 593,723 +0.13(+0.08%)
Jul 05, 2023 148.40 150.51 147.30 149.00 518,990 -0.11(-0.07%)
Jul 03, 2023 146.70 150.24 146.70 149.11 208,113 +1.82(+1.24%)
Jun 30, 2023 149.02 149.25 145.31 147.28 846,530 -0.20(-0.14%)
Jun 29, 2023 145.00 147.70 144.71 147.49 434,141 +1.75(+1.20%)
Jun 28, 2023 146.80 146.91 144.17 145.74 684,750 -1.15(-0.78%)
Jun 27, 2023 145.56 147.44 144.44 146.89 761,547 +1.70(+1.17%)
Jun 26, 2023 141.16 145.34 141.11 145.19 658,339 +3.94(+2.79%)
Jun 23, 2023 144.41 144.41 140.88 141.25 849,905 -3.35(-2.31%)
Jun 22, 2023 147.59 147.59 142.70 144.60 484,755 -2.54(-1.73%)
Jun 21, 2023 148.26 148.56 146.55 147.14 552,018 -1.84(-1.24%)
Jun 20, 2023 150.22 150.27 147.87 148.98 663,702 -1.63(-1.08%)
Jun 16, 2023 150.55 151.76 149.61 150.61 1,235,489 +1.09(+0.73%)
Jun 15, 2023 148.58 150.25 147.42 149.53 566,375 +2.15(+1.46%)
May 08, 2023 147.01 147.68 146.52 147.37 381,206 -0.43(-0.29%)
May 05, 2023 145.54 148.03 145.54 147.80 333,911 +2.85(+1.97%)
May 04, 2023 144.56 147.06 143.94 144.95 397,028 -0.13(-0.09%)
May 03, 2023 146.94 147.66 144.93 145.07 567,372 -0.60(-0.41%)
May 02, 2023 149.17 150.07 144.83 145.68 774,326 -4.17(-2.78%)
May 01, 2023 149.29 150.37 148.39 149.84 684,803 +0.68(+0.46%)
Apr 28, 2023 147.40 149.95 146.79 149.17 647,382 +2.41(+1.64%)
Apr 27, 2023 144.84 147.25 144.43 146.76 926,062 +3.80(+2.66%)
Apr 26, 2023 143.24 144.92 142.46 142.96 728,665 -0.43(-0.30%)
Apr 25, 2023 145.17 145.46 143.39 143.39 817,855 -2.08(-1.43%)
Apr 24, 2023 146.31 146.39 144.75 145.46 795,708 -0.15(-0.10%)
Apr 21, 2023 145.38 145.71 143.26 145.61 419,750 +0.74(+0.51%)
Apr 20, 2023 145.44 145.92 144.12 144.87 570,360 -1.17(-0.80%)
Apr 19, 2023 143.54 146.26 143.06 146.04 525,062 +1.35(+0.93%)
Apr 18, 2023 145.43 145.74 144.31 144.69 618,972 -0.97(-0.67%)
Apr 17, 2023 142.99 145.71 142.79 145.66 621,279 +3.04(+2.13%)
Apr 14, 2023 143.44 144.06 141.05 142.63 1,235,533 -0.35(-0.24%)
Apr 13, 2023 143.07 143.63 141.00 142.98 890,372 -0.32(-0.22%)
Apr 12, 2023 144.69 145.82 143.07 143.30 730,210 -1.05(-0.73%)
Apr 11, 2023 143.77 145.34 143.33 144.35 532,966 +0.36(+0.25%)
Apr 10, 2023 143.37 144.06 141.91 143.99 623,685 -0.38(-0.26%)
Apr 06, 2023 143.63 144.39 142.45 144.37 406,016 +1.03(+0.72%)
Apr 05, 2023 143.19 144.32 142.48 143.34 860,857 +0.03(+0.02%)
Apr 04, 2023 144.32 144.32 142.19 143.31 840,238 -0.63(-0.44%)
Apr 03, 2023 144.50 146.71 142.96 143.94 753,639 -1.17(-0.81%)
Mar 31, 2023 143.00 145.24 142.56 145.11 805,285 +2.46(+1.72%)
Mar 30, 2023 142.61 143.38 141.95 142.66 714,228 +1.65(+1.17%)
Mar 29, 2023 139.35 141.06 139.20 141.00 810,738 +3.06(+2.22%)
Mar 28, 2023 136.10 138.44 135.54 137.94 919,465 +0.37(+0.27%)
Mar 27, 2023 138.72 139.12 137.44 137.57 985,259 -0.14(-0.10%)
Mar 24, 2023 133.57 137.81 133.24 137.72 843,930 +3.22(+2.39%)
Mar 23, 2023 135.47 137.21 134.02 134.50 810,714 -0.73(-0.54%)
Mar 22, 2023 138.17 139.05 135.15 135.23 756,525 -3.98(-2.86%)
Mar 21, 2023 141.27 141.40 137.20 139.21 1,074,772 -1.60(-1.14%)
Mar 20, 2023 139.62 141.43 138.62 140.81 547,375 +1.22(+0.87%)
Mar 17, 2023 143.07 143.42 139.52 139.59 1,067,205 -3.98(-2.77%)
Mar 16, 2023 143.92 144.55 141.23 143.57 882,569 -1.34(-0.93%)
Mar 15, 2023 144.34 146.22 142.88 144.91 791,099 -0.55(-0.38%)
Mar 14, 2023 146.83 147.61 144.39 145.46 1,034,631 +0.93(+0.64%)
Mar 13, 2023 141.55 146.71 141.37 144.53 693,043 +2.34(+1.64%)
Mar 10, 2023 145.99 146.46 140.89 142.20 1,271,753 -3.68(-2.52%)
Mar 09, 2023 148.97 149.05 145.28 145.88 1,097,527 -2.87(-1.93%)
Mar 08, 2023 144.61 149.91 144.61 148.75 879,117 +3.83(+2.64%)
Mar 07, 2023 152.28 152.34 144.60 144.93 987,705 -7.54(-4.94%)
Mar 06, 2023 152.75 154.14 151.71 152.46 526,209 +0.32(+0.21%)
Mar 03, 2023 150.80 152.60 150.62 152.14 491,406 +2.49(+1.66%)
Mar 02, 2023 147.46 150.09 147.19 149.65 745,068 +1.22(+0.82%)
Mar 01, 2023 151.68 151.90 147.26 148.43 859,524 -4.31(-2.82%)
Feb 28, 2023 154.09 155.28 152.67 152.74 941,842 -1.31(-0.85%)
Feb 27, 2023 158.17 158.30 153.62 154.05 463,449 -2.34(-1.49%)
Feb 24, 2023 156.18 156.54 154.66 156.38 309,144 -1.38(-0.88%)
Feb 23, 2023 159.05 159.05 156.61 157.77 816,615 +0.55(+0.35%)
Feb 22, 2023 157.95 158.94 156.15 157.21 432,223 -0.13(-0.09%)
Feb 21, 2023 159.68 160.03 156.26 157.35 441,260 -3.25(-2.03%)
Feb 17, 2023 160.46 160.87 157.49 160.60 2,248,979 +0.32(+0.20%)
Feb 16, 2023 160.63 162.02 159.23 160.28 961,611 -2.21(-1.36%)
Feb 15, 2023 162.19 162.86 161.08 162.49 637,153 -0.52(-0.32%)
Feb 14, 2023 163.92 165.28 162.40 163.01 464,420 -1.28(-0.78%)
Feb 13, 2023 163.61 165.46 163.61 164.29 569,776 +0.80(+0.49%)
Feb 10, 2023 163.03 164.02 161.56 163.49 651,387 -0.16(-0.10%)
Feb 09, 2023 167.45 168.25 163.15 163.65 557,748 -2.93(-1.76%)
Feb 08, 2023 164.70 166.81 164.07 166.58 612,607 +1.13(+0.68%)
Feb 07, 2023 163.57 166.99 162.38 165.46 918,454 +0.68(+0.41%)
Feb 06, 2023 163.44 166.28 163.00 164.78 1,098,138 -0.31(-0.19%)
Feb 03, 2023 164.45 165.20 159.68 165.09 1,247,480 -1.01(-0.61%)
Feb 02, 2023 161.32 166.84 160.78 166.11 1,177,983 +5.41(+3.37%)
Feb 01, 2023 157.87 161.92 157.41 160.70 1,364,246 +1.64(+1.03%)
Jan 31, 2023 154.24 159.37 153.58 159.06 957,589 +4.74(+3.07%)
Jan 30, 2023 155.91 157.20 154.24 154.31 631,081 -3.05(-1.94%)
Jan 27, 2023 155.05 158.26 154.74 157.37 447,375 +2.29(+1.48%)
Jan 26, 2023 155.87 156.99 154.71 155.08 599,982 +0.08(+0.05%)
Jan 25, 2023 153.09 155.09 152.22 155.00 1,401,923 +1.17(+0.76%)
Jan 24, 2023 150.72 154.73 148.83 153.83 985,866 +3.84(+2.56%)
Jan 23, 2023 148.44 150.07 147.10 149.99 895,850 +1.68(+1.13%)
Jan 20, 2023 148.06 148.60 145.64 148.31 1,207,159 +0.19(+0.13%)
Jan 19, 2023 149.94 152.19 147.94 148.12 867,673 -2.33(-1.55%)
Jan 18, 2023 154.11 154.51 150.35 150.45 843,811 -3.50(-2.27%)
Jan 17, 2023 152.62 154.58 152.34 153.95 569,893 +1.39(+0.91%)
Jan 13, 2023 151.41 153.24 150.28 152.56 771,276 -0.55(-0.36%)
Jan 12, 2023 152.49 154.77 150.76 153.11 864,719 +1.23(+0.81%)
Jan 11, 2023 147.12 152.21 147.12 151.88 801,724 +5.56(+3.80%)
Jan 10, 2023 146.63 147.72 145.51 146.32 658,102 -0.98(-0.67%)
Jan 09, 2023 148.43 150.47 147.10 147.30 463,011 -2.41(-1.61%)
Jan 06, 2023 145.50 150.43 144.97 149.72 355,958 +5.01(+3.46%)
Jan 05, 2023 147.49 147.49 143.90 144.70 577,156 -4.47(-3.00%)
Jan 04, 2023 147.70 149.95 147.70 149.18 632,524 +2.19(+1.49%)
Jan 03, 2023 148.87 150.44 145.72 146.98 428,817 -1.48(-1.00%)
Dec 30, 2022 148.41 149.10 146.81 148.47 461,154 -0.71(-0.48%)
Dec 29, 2022 146.79 149.74 146.10 149.18 391,300 +3.64(+2.50%)
Dec 28, 2022 148.68 149.19 145.24 145.54 373,285 -2.77(-1.87%)
Dec 27, 2022 148.00 149.12 146.99 148.31 369,202 +0.44(+0.30%)
Dec 23, 2022 145.97 148.00 145.06 147.86 217,089 +1.34(+0.92%)
Dec 22, 2022 146.69 147.45 144.25 146.52 415,651 -0.97(-0.66%)
Dec 21, 2022 146.47 148.84 146.19 147.49 642,387 +1.75(+1.20%)
Dec 20, 2022 145.72 146.85 145.03 145.74 517,633 -1.13(-0.77%)
Dec 19, 2022 148.48 148.84 146.32 146.88 790,581 -2.17(-1.45%)
Dec 16, 2022 150.02 150.15 146.57 149.04 1,630,737 -3.38(-2.21%)
Dec 15, 2022 152.62 154.92 151.15 152.42 629,823 -3.11(-2.00%)
Dec 14, 2022 156.79 159.56 154.65 155.53 581,924 -1.11(-0.71%)
Dec 13, 2022 159.45 159.51 154.29 156.64 756,700 +1.90(+1.23%)
Dec 12, 2022 152.87 154.84 150.92 154.74 510,405 +1.87(+1.22%)
Dec 09, 2022 153.88 155.61 152.76 152.87 481,445 -1.54(-1.00%)
Dec 08, 2022 152.53 155.59 151.69 154.41 867,519 +3.82(+2.54%)
Dec 07, 2022 148.13 150.94 148.13 150.59 736,228 +1.93(+1.30%)
Dec 06, 2022 151.10 151.63 147.87 148.66 735,002 -2.09(-1.39%)
Dec 05, 2022 153.78 154.05 150.47 150.75 1,211,956 -4.60(-2.96%)
Dec 02, 2022 153.84 156.01 153.07 155.34 545,210 +0.04(+0.02%)
Dec 01, 2022 157.16 158.27 154.20 155.31 542,300 -0.62(-0.40%)
Nov 30, 2022 152.21 155.99 150.59 155.93 792,554 +2.80(+1.83%)
Nov 29, 2022 149.30 153.47 149.06 153.13 523,945 +3.58(+2.40%)
Nov 28, 2022 152.11 152.84 149.22 149.55 640,712 -3.15(-2.06%)
Nov 25, 2022 152.89 153.72 151.65 152.69 186,502 +0.13(+0.09%)
Nov 23, 2022 151.49 152.87 150.83 152.56 592,922 +0.42(+0.27%)
Nov 22, 2022 151.79 152.66 151.00 152.15 520,434 +0.92(+0.61%)
Nov 21, 2022 149.59 151.38 149.19 151.23 506,409 +1.14(+0.76%)
Nov 18, 2022 149.90 150.67 148.22 150.09 481,737 +2.71(+1.84%)
Nov 17, 2022 146.86 148.53 145.97 147.38 482,352 -1.08(-0.73%)
Nov 16, 2022 148.27 151.17 147.83 148.46 624,307 +0.31(+0.21%)
Nov 15, 2022 149.11 149.35 146.78 148.15 505,623 +0.67(+0.46%)
Nov 14, 2022 151.21 151.99 147.38 147.47 743,023 -4.11(-2.71%)
Nov 11, 2022 154.64 155.93 150.26 151.58 607,341 -3.36(-2.17%)
Nov 10, 2022 148.47 155.50 148.47 154.94 728,413 +10.94(+7.60%)
Nov 09, 2022 144.49 145.80 143.83 143.99 530,182 -1.10(-0.76%)
Nov 08, 2022 143.91 146.00 143.81 145.09 892,691 +1.72(+1.20%)
Nov 07, 2022 145.95 146.56 142.46 143.37 628,749 -2.00(-1.38%)
Nov 04, 2022 144.66 145.81 141.53 145.38 645,560 +1.56(+1.09%)
Nov 03, 2022 143.12 145.31 141.13 143.81 477,324 -1.08(-0.74%)
Nov 02, 2022 148.31 150.25 144.74 144.89 901,443 -4.10(-2.75%)
Nov 01, 2022 150.22 150.74 148.13 149.00 652,409 +0.10(+0.06%)
Oct 31, 2022 147.00 149.60 146.36 148.90 951,476 +0.79(+0.54%)
Oct 28, 2022 145.31 148.76 144.59 148.11 887,342 +2.45(+1.68%)
Oct 27, 2022 146.93 148.62 143.48 145.66 1,089,132 +2.23(+1.56%)
Oct 26, 2022 145.46 146.26 142.86 143.43 868,661 -2.17(-1.49%)
Oct 25, 2022 140.60 146.18 139.85 145.59 817,205 +5.19(+3.70%)
Oct 24, 2022 142.95 142.95 139.44 140.40 1,016,097 -1.01(-0.72%)
Oct 21, 2022 139.63 141.60 137.91 141.41 1,505,421 +1.81(+1.29%)
Oct 20, 2022 140.42 141.71 139.23 139.61 1,006,474 +0.01(+0.01%)
Oct 19, 2022 141.33 141.43 138.05 139.60 1,607,661 -2.92(-2.05%)
Oct 18, 2022 142.75 144.69 141.32 142.52 1,017,970 +1.56(+1.11%)
Oct 17, 2022 137.24 141.36 136.67 140.96 1,176,183 +6.34(+4.71%)
Oct 14, 2022 140.37 140.37 134.06 134.61 1,146,244 -3.99(-2.88%)
Oct 13, 2022 133.82 138.99 133.47 138.60 869,343 +2.54(+1.87%)
Oct 12, 2022 137.28 137.38 134.53 136.06 790,896 -1.64(-1.19%)
Oct 11, 2022 135.50 138.37 134.84 137.70 663,277 +2.22(+1.64%)
Oct 10, 2022 136.72 137.70 134.81 135.48 811,667 -0.69(-0.51%)
Oct 07, 2022 139.48 140.26 135.18 136.17 838,513 -4.66(-3.31%)
Oct 06, 2022 143.80 144.47 140.52 140.83 915,083 -3.09(-2.15%)
Oct 05, 2022 146.65 147.19 142.42 143.93 680,571 -4.61(-3.11%)
Oct 04, 2022 149.40 150.67 147.01 148.54 1,002,557 -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.