Skip to main content

Mid-America Apartment Communities (NY: MAA )

130.21 -1.97 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 132.33 132.58 130.12 130.21 697,865 -1.97(-1.49%)
Sep 21, 2023 135.85 135.85 132.04 132.18 584,757 -4.52(-3.31%)
Sep 20, 2023 137.66 138.05 136.52 136.70 305,235 +0.32(+0.23%)
Sep 19, 2023 135.68 137.15 135.57 136.38 588,513 +0.72(+0.53%)
Sep 18, 2023 138.01 138.01 135.53 135.66 380,704 -2.34(-1.70%)
Sep 15, 2023 137.47 138.69 137.21 138.00 972,128 +0.03(+0.02%)
Sep 14, 2023 137.81 138.97 137.20 137.97 559,251 +1.44(+1.05%)
Sep 13, 2023 138.59 138.59 136.07 136.53 655,596 -1.88(-1.36%)
Sep 12, 2023 136.18 138.50 135.50 138.41 491,955 +1.71(+1.25%)
Sep 11, 2023 138.00 138.30 136.29 136.70 531,879 -1.20(-0.87%)
Sep 08, 2023 140.45 140.45 137.40 137.90 649,765 -2.25(-1.61%)
Sep 07, 2023 140.50 142.10 139.62 140.15 730,960 -0.98(-0.69%)
Sep 06, 2023 141.60 142.17 140.27 141.13 475,218 -0.79(-0.56%)
Sep 05, 2023 144.00 144.49 141.86 141.92 520,464 -2.35(-1.63%)
Sep 01, 2023 145.90 146.18 143.35 144.27 555,914 -0.96(-0.66%)
Aug 31, 2023 146.29 146.64 144.78 145.23 862,566 -1.12(-0.77%)
Aug 30, 2023 146.29 147.13 145.68 146.35 351,074 +0.51(+0.35%)
Aug 29, 2023 145.32 146.09 144.37 145.84 296,319 +0.60(+0.41%)
Aug 28, 2023 145.29 147.00 145.11 145.24 420,489 +0.51(+0.35%)
Aug 25, 2023 143.37 145.43 143.37 144.73 309,254 +1.56(+1.09%)
Aug 24, 2023 143.62 146.09 143.17 143.17 344,401 -0.37(-0.26%)
Aug 23, 2023 142.29 143.58 141.76 143.54 408,860 +2.02(+1.43%)
Aug 22, 2023 142.90 143.12 141.36 141.52 431,747 -0.75(-0.53%)
Aug 21, 2023 143.46 143.82 141.83 142.27 444,883 -1.51(-1.05%)
Aug 18, 2023 142.56 144.38 142.49 143.78 562,080 +0.13(+0.09%)
Aug 17, 2023 142.45 145.09 142.09 143.65 764,134 +1.24(+0.87%)
Aug 16, 2023 141.84 142.83 140.65 142.41 634,825 +0.63(+0.44%)
Aug 15, 2023 141.39 142.57 141.23 141.78 524,648 -0.83(-0.58%)
Aug 14, 2023 144.27 144.38 141.56 142.61 710,568 -1.66(-1.15%)
Aug 11, 2023 144.04 144.93 143.63 144.27 670,233 +0.08(+0.06%)
Aug 10, 2023 146.27 147.39 143.71 144.19 430,313 -1.59(-1.09%)
Aug 09, 2023 145.57 146.47 144.53 145.78 332,272 +0.18(+0.12%)
Aug 08, 2023 145.80 146.33 144.54 145.60 297,073 -1.29(-0.88%)
Aug 07, 2023 145.75 147.04 145.04 146.89 452,550 +1.68(+1.16%)
Aug 04, 2023 145.76 148.36 144.94 145.21 622,228 -0.62(-0.43%)
Aug 03, 2023 146.26 146.26 142.65 145.83 658,182 -0.87(-0.59%)
Aug 02, 2023 147.48 147.88 146.09 146.70 653,297 -1.31(-0.89%)
Aug 01, 2023 149.00 150.11 146.88 148.01 597,420 -1.65(-1.10%)
Jul 31, 2023 148.92 150.79 148.62 149.66 550,814 +0.92(+0.62%)
Jul 28, 2023 151.21 151.37 148.36 148.74 469,754 -0.71(-0.48%)
Jul 27, 2023 152.92 153.29 147.77 149.45 954,489 -3.47(-2.27%)
Jul 26, 2023 152.12 153.97 152.10 152.92 754,913 +1.09(+0.72%)
Jul 25, 2023 154.22 155.38 151.25 151.83 514,023 -2.93(-1.89%)
Jul 24, 2023 155.07 156.28 154.30 154.76 372,195 -0.01(-0.01%)
Jul 21, 2023 153.67 155.05 153.60 154.77 385,969 +1.14(+0.74%)
Jul 20, 2023 152.99 153.77 151.34 153.63 569,109 +0.71(+0.46%)
Jul 19, 2023 152.85 153.18 151.34 152.92 672,869 +1.23(+0.81%)
Jul 18, 2023 153.86 153.86 151.26 151.69 558,356 -1.80(-1.17%)
Jul 17, 2023 155.80 155.80 153.22 153.49 575,484 -2.69(-1.72%)
Jul 14, 2023 155.48 156.40 154.24 156.18 577,760 +0.45(+0.29%)
Jul 13, 2023 155.25 156.07 154.51 155.73 721,624 -0.14(-0.09%)
Jul 12, 2023 156.05 157.05 155.16 155.87 1,099,640 +1.59(+1.03%)
Jul 11, 2023 152.56 154.37 152.00 154.28 582,407 +2.29(+1.51%)
Jul 10, 2023 150.81 152.51 150.37 152.00 541,804 +0.19(+0.12%)
Jul 07, 2023 152.00 152.90 151.43 151.81 477,074 -0.58(-0.38%)
Jul 06, 2023 150.06 152.92 147.64 152.39 581,007 +0.13(+0.08%)
Jul 05, 2023 151.65 153.81 150.53 152.26 507,875 -0.11(-0.07%)
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.