Breaking News Bar

Business News and Information

Mid-America Apartment Communities (NY: MAA )

176.49 -0.06 (-0.04%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 178.55 179.11 175.48 176.55 774,985 -0.54(-0.30%)
May 16, 2022 179.88 180.88 176.87 177.09 633,604 -2.67(-1.49%)
May 13, 2022 178.43 179.81 175.65 179.76 571,031 +2.41(+1.36%)
May 12, 2022 177.46 178.55 174.90 177.35 753,653 +0.25(+0.14%)
May 11, 2022 174.66 179.05 174.34 177.10 815,553 +2.82(+1.62%)
May 10, 2022 179.63 181.07 174.08 174.28 787,094 -3.26(-1.84%)
May 09, 2022 182.67 183.64 176.89 177.54 471,580 -7.01(-3.80%)
May 06, 2022 185.00 186.10 182.41 184.55 562,166 -1.81(-0.97%)
May 05, 2022 190.23 190.76 184.83 186.36 599,370 -3.94(-2.07%)
May 04, 2022 189.73 190.61 184.74 190.30 720,638 +0.57(+0.30%)
May 03, 2022 190.36 192.68 188.42 189.73 543,740 -0.06(-0.03%)
May 02, 2022 197.63 198.54 184.72 189.79 805,240 -6.89(-3.50%)
Apr 29, 2022 205.72 207.42 196.08 196.68 1,103,166 -9.45(-4.58%)
Apr 28, 2022 203.05 207.62 201.88 206.13 715,324 +3.66(+1.81%)
Apr 27, 2022 203.44 206.83 201.85 202.47 597,124 -0.93(-0.46%)
Apr 26, 2022 204.83 206.07 203.32 203.40 404,443 -1.62(-0.79%)
Apr 25, 2022 206.49 207.73 201.12 205.02 573,756 -2.05(-0.99%)
Apr 22, 2022 212.66 212.66 206.92 207.07 690,533 -5.39(-2.54%)
Apr 21, 2022 211.78 215.10 210.45 212.46 1,200,809 +1.97(+0.94%)
Apr 20, 2022 208.12 211.51 208.12 210.49 745,502 +2.98(+1.44%)
Apr 19, 2022 204.16 207.93 204.10 207.51 476,022 +4.33(+2.13%)
Apr 18, 2022 205.22 206.14 202.03 203.18 436,608 -2.21(-1.08%)
Apr 14, 2022 206.84 207.58 205.11 205.39 785,133 -0.77(-0.37%)
Apr 13, 2022 206.06 207.65 203.95 206.16 433,053 -1.51(-0.73%)
Apr 12, 2022 207.79 209.90 206.43 207.67 657,605 -0.20(-0.10%)
Apr 11, 2022 214.78 215.41 206.68 207.87 1,196,532 -6.46(-3.01%)
Apr 08, 2022 214.99 215.50 211.71 214.33 810,484 -1.74(-0.81%)
Apr 07, 2022 215.80 217.23 213.56 216.07 686,218 -1.20(-0.55%)
Apr 06, 2022 211.84 217.64 210.13 217.27 917,303 +5.99(+2.84%)
Apr 05, 2022 209.36 216.00 209.36 211.28 693,875 +0.42(+0.20%)
Apr 04, 2022 213.37 214.16 208.26 210.86 657,778 -2.46(-1.15%)
Apr 01, 2022 210.67 213.90 209.04 213.32 738,171 +3.87(+1.85%)
Mar 31, 2022 213.98 215.06 209.41 209.45 871,311 -3.56(-1.67%)
Mar 30, 2022 212.79 213.05 210.27 213.01 560,064 -0.56(-0.26%)
Mar 29, 2022 212.44 214.12 210.73 213.57 1,131,425 +3.88(+1.85%)
Mar 28, 2022 207.46 210.39 206.23 209.69 1,301,275 +3.33(+1.61%)
Mar 25, 2022 206.50 207.10 204.50 206.36 1,261,837 +1.16(+0.57%)
Mar 24, 2022 203.11 205.64 202.40 205.20 564,378 +1.98(+0.97%)
Mar 23, 2022 204.91 205.45 202.63 203.22 616,065 -2.26(-1.10%)
Mar 22, 2022 208.13 208.13 202.94 205.48 710,068 -1.50(-0.72%)
Mar 21, 2022 207.04 207.87 205.60 206.98 1,057,959 +0.21(+0.10%)
Mar 18, 2022 211.02 211.02 206.22 206.77 1,342,295 -2.89(-1.38%)
Mar 17, 2022 206.24 210.04 206.24 209.66 409,386 +1.82(+0.88%)
Mar 16, 2022 207.05 209.38 203.31 207.84 572,350 +2.26(+1.10%)
Mar 15, 2022 207.35 207.61 203.40 205.58 640,296 +0.16(+0.08%)
Mar 14, 2022 210.81 210.81 204.19 205.42 463,086 -3.05(-1.46%)
Mar 11, 2022 212.12 214.06 207.98 208.47 456,603 -2.70(-1.28%)
Mar 10, 2022 210.12 211.46 208.74 211.17 623,834 -0.53(-0.25%)
Mar 09, 2022 211.79 215.46 210.43 211.70 678,550 +3.52(+1.69%)
Mar 08, 2022 212.19 212.34 207.07 208.18 599,119 -3.87(-1.83%)
Mar 07, 2022 214.67 215.49 211.48 212.05 616,936 -2.21(-1.03%)
Mar 04, 2022 207.81 214.44 206.74 214.26 585,853 +4.09(+1.95%)
Mar 03, 2022 209.43 210.32 206.37 210.17 511,039 +2.37(+1.14%)
Mar 02, 2022 205.38 208.64 205.06 207.80 565,832 +4.17(+2.05%)
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