Breaking News Bar

Business News and Information

Mid-America Apartment Communities (NY: MAA )

169.83 USD +0.16 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 155.03 157.57 154.90 157.33 643,200 +1.85(+1.19%)
Apr 29, 2021 154.43 156.26 153.86 155.48 556,572 +1.46(+0.95%)
Apr 28, 2021 155.19 155.49 153.84 154.02 501,792 -1.17(-0.75%)
Apr 27, 2021 155.44 155.65 154.57 155.19 329,670 -0.04(-0.03%)
Apr 26, 2021 155.50 156.39 154.67 155.23 398,910 +0.04(+0.03%)
Apr 23, 2021 156.15 156.38 155.05 155.19 352,600 -0.33(-0.21%)
Apr 22, 2021 156.51 157.65 155.50 155.52 397,358 -0.90(-0.58%)
Apr 21, 2021 155.23 157.23 153.84 156.42 577,956 +1.73(+1.12%)
Apr 20, 2021 151.82 154.94 151.33 154.69 479,628 +2.87(+1.89%)
Apr 19, 2021 151.43 152.31 150.24 151.82 591,365 +0.80(+0.53%)
Apr 16, 2021 150.67 151.37 149.90 151.02 717,600 +1.48(+0.99%)
Apr 15, 2021 148.01 149.58 147.51 149.54 542,348 +1.99(+1.35%)
Apr 14, 2021 146.99 147.91 146.84 147.55 423,774 -1.04(-0.70%)
Apr 13, 2021 146.61 148.70 146.61 148.59 446,473 +1.28(+0.87%)
Apr 12, 2021 147.18 147.76 146.17 147.31 713,181 +0.46(+0.31%)
Apr 09, 2021 146.43 147.65 146.08 146.85 473,900 +0.43(+0.29%)
Apr 08, 2021 147.94 149.29 146.28 146.42 588,717 -1.88(-1.27%)
Apr 07, 2021 147.83 148.61 146.46 148.30 639,356 +1.06(+0.72%)
Apr 06, 2021 146.44 147.84 146.12 147.24 636,773 +0.66(+0.45%)
Apr 05, 2021 147.24 147.58 144.29 146.58 638,025 -0.06(-0.04%)
Apr 01, 2021 144.29 146.77 143.63 146.64 830,700 +2.28(+1.58%)
Mar 31, 2021 146.39 147.52 143.47 144.36 1,064,950 -2.98(-2.02%)
Mar 30, 2021 147.34 148.38 146.32 147.34 321,746 -0.15(-0.10%)
Mar 29, 2021 148.34 148.87 146.03 147.49 426,986 -1.10(-0.74%)
Mar 26, 2021 145.85 148.91 145.09 148.59 448,100 +2.74(+1.88%)
Mar 25, 2021 144.47 146.25 142.47 145.85 486,578 +1.52(+1.05%)
Mar 24, 2021 143.99 146.59 143.37 144.33 830,909 -0.42(-0.29%)
Mar 23, 2021 143.00 145.16 142.46 144.75 823,996 +1.99(+1.39%)
Mar 22, 2021 141.13 143.37 141.03 142.76 730,318 +1.24(+0.88%)
Mar 19, 2021 146.23 146.50 141.33 141.52 1,487,700 -4.89(-3.34%)
Mar 18, 2021 145.02 146.65 144.18 146.41 682,589 +0.94(+0.65%)
Mar 17, 2021 144.61 145.53 142.82 145.47 529,459 +1.09(+0.75%)
Mar 16, 2021 145.14 145.76 143.00 144.38 541,570 -0.60(-0.41%)
Mar 15, 2021 141.65 146.31 140.64 144.98 759,108 +3.20(+2.26%)
Mar 12, 2021 137.26 141.79 137.00 141.78 912,600 +5.23(+3.83%)
Mar 11, 2021 134.84 137.39 134.49 136.55 393,713 +1.72(+1.28%)
Mar 10, 2021 133.55 135.91 132.87 134.83 513,353 +0.10(+0.07%)
Mar 09, 2021 134.48 137.04 134.40 134.73 440,482 +0.50(+0.37%)
Mar 08, 2021 134.24 136.24 133.06 134.23 684,013 +0.32(+0.24%)
Mar 05, 2021 133.11 134.22 131.87 133.91 892,800 +1.21(+0.91%)
Mar 04, 2021 134.78 135.29 131.45 132.70 885,340 -1.90(-1.41%)
Mar 03, 2021 135.30 136.16 134.03 134.60 795,821 -0.70(-0.52%)
Mar 02, 2021 135.09 136.87 134.00 135.30 919,265 -0.24(-0.18%)
Mar 01, 2021 136.04 138.03 135.47 135.54 1,392,871 +0.81(+0.60%)
Feb 26, 2021 137.84 138.26 134.59 134.73 847,900 -3.18(-2.31%)
Feb 25, 2021 140.39 141.99 137.25 137.91 578,989 -2.60(-1.85%)
Feb 24, 2021 142.51 142.98 140.35 140.51 700,851 -1.79(-1.26%)
Feb 23, 2021 139.70 142.61 139.34 142.30 824,604 +3.61(+2.60%)
Feb 22, 2021 137.55 139.11 136.33 138.69 867,242 +1.12(+0.81%)
Feb 19, 2021 137.74 138.22 137.00 137.57 444,400 +0.32(+0.23%)
Feb 18, 2021 137.79 138.13 136.39 137.25 360,436 -0.47(-0.34%)
Feb 17, 2021 138.75 138.79 137.09 137.72 375,805 -0.72(-0.52%)
Feb 16, 2021 138.39 138.49 136.51 138.44 615,012 +0.30(+0.22%)
Feb 12, 2021 137.78 138.40 136.94 138.14 504,800 +0.17(+0.12%)
Feb 11, 2021 136.46 138.02 135.49 137.97 717,666 +1.67(+1.23%)
Feb 10, 2021 135.55 137.24 134.85 136.30 616,177 +0.75(+0.55%)
Feb 09, 2021 134.89 136.24 134.52 135.55 781,009 +0.06(+0.04%)
Feb 08, 2021 134.72 136.15 133.77 135.49 735,884 +0.77(+0.57%)
Feb 05, 2021 134.50 135.27 133.21 134.72 550,800 -0.12(-0.09%)
Feb 04, 2021 135.02 137.00 134.00 134.84 873,774 +0.13(+0.10%)
Feb 03, 2021 134.66 135.87 133.68 134.71 834,457 -0.87(-0.64%)
Feb 02, 2021 135.79 136.43 133.87 135.58 650,790 +0.60(+0.44%)
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