Skip to main content

Mid-America Apartment Communities (NY: MAA )

128.43 +0.96 (+0.75%)
Streaming Delayed Price Updated: 9:58 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 126.25 128.21 125.55 127.47 486,333 +1.39(+1.10%)
Apr 19, 2024 125.17 126.37 125.17 126.08 564,681 +1.46(+1.17%)
Apr 18, 2024 124.94 125.69 124.00 124.62 1,016,614 -0.18(-0.14%)
Apr 17, 2024 123.84 126.83 123.84 124.80 1,375,937 +1.01(+0.82%)
Apr 16, 2024 126.09 126.22 123.73 123.79 579,341 -2.84(-2.24%)
Apr 15, 2024 129.05 129.45 125.92 126.63 406,731 -1.50(-1.17%)
Apr 12, 2024 129.71 130.20 127.60 128.13 572,651 -3.86(-2.92%)
Apr 11, 2024 133.96 133.96 130.96 131.99 647,769 -0.96(-0.72%)
Apr 10, 2024 132.94 133.85 131.33 132.95 801,353 -2.43(-1.79%)
Apr 09, 2024 133.41 136.39 133.28 135.38 1,096,670 +2.66(+2.00%)
Apr 08, 2024 128.86 133.44 128.28 132.72 1,128,589 +5.62(+4.42%)
Apr 05, 2024 126.33 127.64 125.39 127.10 668,588 +0.27(+0.21%)
Apr 04, 2024 129.84 130.22 126.55 126.83 637,633 -1.62(-1.26%)
Apr 03, 2024 126.86 128.67 126.32 128.45 758,137 +1.00(+0.78%)
Apr 02, 2024 127.58 128.06 126.65 127.45 598,711 -1.25(-0.97%)
Apr 01, 2024 131.44 131.62 128.70 128.70 577,475 -2.88(-2.19%)
Mar 28, 2024 131.50 131.96 131.94 131.58 741,937 +0.78(+0.60%)
Mar 27, 2024 130.16 131.94 130.16 130.80 693,816 +1.97(+1.53%)
Mar 26, 2024 130.14 130.31 128.73 128.83 549,815 -1.17(-0.90%)
Mar 25, 2024 131.14 131.65 129.94 130.00 311,538 -0.85(-0.65%)
Mar 22, 2024 133.06 133.16 130.34 130.85 485,799 -2.09(-1.57%)
Mar 21, 2024 131.78 133.92 131.66 132.94 656,008 +1.65(+1.26%)
Mar 20, 2024 130.15 132.12 129.55 131.29 815,067 +0.89(+0.68%)
Mar 19, 2024 130.08 130.65 128.65 130.40 557,764 +0.61(+0.47%)
Mar 18, 2024 130.23 130.84 129.38 129.79 545,987 -0.55(-0.42%)
Mar 15, 2024 128.67 131.04 128.67 130.34 1,167,795 +0.07(+0.05%)
Mar 14, 2024 131.36 131.70 128.47 130.27 616,804 -1.68(-1.27%)
Mar 13, 2024 132.02 133.44 131.71 131.95 616,729 -0.41(-0.31%)
Mar 12, 2024 134.69 134.84 131.01 132.36 816,185 -2.61(-1.93%)
Mar 11, 2024 135.01 136.05 134.64 134.97 574,936 +0.06(+0.04%)
Mar 08, 2024 133.95 135.12 132.76 134.91 676,928 +2.22(+1.67%)
Mar 07, 2024 130.47 132.79 130.39 132.69 819,463 +2.74(+2.11%)
Mar 06, 2024 129.93 130.68 129.22 129.95 579,005 +1.04(+0.81%)
Mar 05, 2024 128.83 130.03 128.33 128.91 667,691 -0.39(-0.30%)
Mar 04, 2024 127.26 129.56 124.98 129.30 1,089,640 +1.67(+1.31%)
Mar 01, 2024 125.55 127.71 124.31 127.63 786,700 +1.95(+1.55%)
Feb 29, 2024 126.88 127.21 125.38 125.68 1,478,389 -0.15(-0.12%)
Feb 28, 2024 123.95 127.29 123.77 125.83 667,395 +0.94(+0.75%)
Feb 27, 2024 125.08 125.96 124.24 124.89 689,517 +1.19(+0.96%)
Feb 26, 2024 125.95 126.33 123.23 123.70 775,955 -2.62(-2.07%)
Feb 23, 2024 126.45 127.48 125.75 126.32 465,587 -0.27(-0.21%)
Feb 22, 2024 128.47 128.47 126.51 126.59 611,171 -1.08(-0.85%)
Feb 21, 2024 126.87 127.95 126.45 127.67 420,076 +1.05(+0.83%)
Feb 20, 2024 129.00 129.69 126.32 126.62 768,006 -2.55(-1.97%)
Feb 16, 2024 129.51 130.12 127.95 129.17 1,027,593 -0.34(-0.26%)
Feb 15, 2024 126.32 129.58 126.32 129.51 775,744 +4.42(+3.53%)
Feb 14, 2024 123.73 125.73 123.44 125.09 820,155 +1.74(+1.41%)
Feb 13, 2024 122.89 123.50 121.51 123.35 1,032,636 -2.12(-1.69%)
Feb 12, 2024 124.77 126.46 124.41 125.47 729,426 +0.95(+0.76%)
Feb 09, 2024 124.01 124.95 123.37 124.52 1,076,239 +0.04(+0.03%)
Feb 08, 2024 125.14 126.01 122.03 124.48 1,436,953 -0.70(-0.56%)
Feb 07, 2024 125.59 125.93 123.77 125.18 1,030,663 -0.40(-0.32%)
Feb 06, 2024 124.53 126.05 124.26 125.58 994,689 +0.74(+0.59%)
Feb 05, 2024 126.43 126.80 124.84 124.84 943,085 -3.16(-2.47%)
Feb 02, 2024 126.97 129.02 125.97 128.00 1,198,455 +0.08(+0.06%)
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.