Breaking News Bar

Business News and Information

Mid-America Apartment Communities (NY: MAA )

203.80 USD +1.12 (+0.55%)
Streaming Delayed Price Updated: 1:07 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 201.76 203.24 202.68 403,127 +1.40(+0.70%)
Oct 25, 2021 202.00 202.68 200.21 201.28 371,659 -0.54(-0.27%)
Oct 22, 2021 200.19 202.48 200.19 201.82 250,347 +2.22(+1.11%)
Oct 21, 2021 199.90 199.90 198.40 199.60 264,709 -0.05(-0.03%)
Oct 20, 2021 197.18 199.73 197.18 199.65 297,197 +2.44(+1.24%)
Oct 19, 2021 199.15 199.41 196.73 197.21 234,607 -1.35(-0.68%)
Oct 18, 2021 196.65 199.09 195.75 198.56 289,747 +1.00(+0.51%)
Oct 15, 2021 199.72 200.06 196.39 197.56 321,745 -1.14(-0.57%)
Oct 14, 2021 196.17 198.79 195.38 198.70 336,061 +2.53(+1.29%)
Oct 13, 2021 191.53 196.31 191.53 196.17 378,184 +2.63(+1.36%)
Oct 12, 2021 192.26 194.42 190.89 193.54 376,577 +2.48(+1.30%)
Oct 11, 2021 191.17 191.17 189.47 191.06 279,439 -0.12(-0.06%)
Oct 08, 2021 191.43 193.56 190.71 191.18 375,690 -0.66(-0.34%)
Oct 07, 2021 193.42 194.35 191.16 191.84 376,654 -0.26(-0.14%)
Oct 06, 2021 188.80 192.17 185.32 192.10 433,351 +2.43(+1.28%)
Oct 05, 2021 191.45 191.45 188.07 189.67 558,280 -0.91(-0.48%)
Oct 04, 2021 188.85 191.59 187.35 190.58 561,164 +1.36(+0.72%)
Oct 01, 2021 188.02 190.29 185.32 189.22 372,343 +2.47(+1.32%)
Sep 30, 2021 190.92 190.94 186.71 186.75 654,488 -3.20(-1.68%)
Sep 29, 2021 187.59 190.68 187.59 189.95 382,151 +3.36(+1.80%)
Sep 28, 2021 184.90 187.35 183.71 186.59 452,558 +0.49(+0.26%)
Sep 27, 2021 189.73 191.53 186.04 186.10 416,374 -3.18(-1.68%)
Sep 24, 2021 190.41 191.98 189.12 189.28 394,863 -1.94(-1.01%)
Sep 23, 2021 191.07 192.74 190.65 191.22 379,526 +0.94(+0.49%)
Sep 22, 2021 189.55 191.23 189.02 190.28 687,524 +2.27(+1.21%)
Sep 21, 2021 189.44 190.43 187.97 188.01 398,812 -0.09(-0.05%)
Sep 20, 2021 186.14 189.49 185.39 188.10 629,362 +0.62(+0.33%)
Sep 17, 2021 190.91 191.47 187.46 187.48 1,171,313 -3.87(-2.02%)
Sep 16, 2021 191.05 192.52 189.32 191.35 402,724 +0.20(+0.10%)
Sep 15, 2021 191.78 193.83 190.95 191.15 557,364 -0.43(-0.22%)
Sep 14, 2021 190.22 192.29 190.14 191.58 534,694 +1.47(+0.77%)
Sep 13, 2021 191.39 191.99 189.61 190.11 332,568 +0.62(+0.33%)
Sep 10, 2021 192.23 192.23 189.47 189.49 347,011 -2.37(-1.24%)
Sep 09, 2021 194.74 195.42 191.79 191.86 320,570 -3.60(-1.84%)
Sep 08, 2021 191.47 196.01 191.47 195.46 438,556 +3.04(+1.58%)
Sep 07, 2021 196.00 196.00 191.08 192.42 521,040 -3.72(-1.90%)
Sep 03, 2021 195.76 196.54 193.39 196.14 526,962 -0.14(-0.07%)
Sep 02, 2021 196.96 197.50 194.24 196.28 686,027 +0.10(+0.05%)
Sep 01, 2021 192.81 196.63 192.45 196.18 646,309 +3.81(+1.98%)
Aug 31, 2021 192.37 193.12 191.27 192.37 690,550 -0.26(-0.13%)
Aug 30, 2021 189.51 192.72 189.11 192.63 402,799 +3.42(+1.81%)
Aug 27, 2021 190.00 190.82 189.13 189.21 367,700 +0.23(+0.12%)
Aug 26, 2021 187.90 189.55 187.45 188.98 316,390 +1.38(+0.74%)
Aug 25, 2021 186.36 189.15 185.67 187.60 368,668 +1.33(+0.71%)
Aug 24, 2021 188.40 188.88 185.77 186.27 438,562 -2.29(-1.21%)
Aug 23, 2021 190.29 191.22 188.15 188.56 510,712 -1.72(-0.90%)
Aug 20, 2021 188.31 190.58 186.48 190.28 864,728 +1.99(+1.06%)
Aug 19, 2021 185.86 188.30 185.61 188.29 311,924 +1.59(+0.85%)
Aug 18, 2021 188.13 188.98 185.62 186.70 663,471 -2.53(-1.34%)
Aug 17, 2021 188.82 189.66 187.38 189.23 390,099 -0.32(-0.17%)
Aug 16, 2021 188.53 190.68 188.21 189.55 394,170 +1.24(+0.66%)
Aug 13, 2021 186.69 188.46 186.31 188.31 323,025 +1.94(+1.04%)
Aug 12, 2021 186.48 187.02 185.55 186.37 535,033 +0.22(+0.12%)
Aug 11, 2021 185.85 187.73 185.41 186.15 390,581 +1.01(+0.55%)
Aug 10, 2021 189.97 190.31 184.77 185.14 795,451 -4.68(-2.47%)
Aug 09, 2021 190.75 190.76 188.92 189.82 290,630 -1.25(-0.65%)
Aug 06, 2021 192.18 192.34 190.68 191.07 420,060 -0.41(-0.21%)
Aug 05, 2021 191.76 192.25 188.75 191.48 492,870 +1.22(+0.64%)
Aug 04, 2021 192.41 192.55 189.71 190.26 952,431 -1.19(-0.62%)
Aug 03, 2021 191.16 192.94 190.87 191.45 1,248,465 -3.70(-1.90%)
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.
 
bottom clear