Mid-America Apartment Communities (NY: MAA )

172.53 +2.40 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 170.79 172.72 169.38 172.53 959,578 +2.40(+1.41%)
Jun 23, 2022 167.20 170.48 167.01 170.13 685,263 +4.02(+2.42%)
Jun 22, 2022 161.98 167.88 161.98 166.11 818,220 +2.43(+1.48%)
Jun 21, 2022 163.50 166.46 163.13 163.68 548,750 +1.14(+0.70%)
Jun 17, 2022 162.42 165.52 161.90 162.54 1,295,498 +0.91(+0.56%)
Jun 16, 2022 159.51 162.62 159.01 161.63 615,107 -0.78(-0.48%)
Jun 15, 2022 161.31 164.28 158.85 162.41 803,256 +2.38(+1.49%)
Jun 14, 2022 161.22 162.55 159.18 160.03 559,761 -0.79(-0.49%)
Jun 13, 2022 165.17 166.71 159.92 160.82 532,505 -7.34(-4.36%)
Jun 10, 2022 167.00 169.93 165.79 168.16 566,378 -0.77(-0.46%)
Jun 09, 2022 173.78 173.83 168.73 168.93 526,146 -4.83(-2.78%)
Jun 08, 2022 177.44 177.44 172.72 173.76 484,040 -4.16(-2.34%)
Jun 07, 2022 173.80 178.08 173.20 177.92 517,291 +3.67(+2.11%)
Jun 06, 2022 179.75 180.00 174.08 174.25 647,568 -4.88(-2.72%)
Jun 03, 2022 179.69 180.91 177.93 179.13 407,388 -1.81(-1.00%)
Jun 02, 2022 179.34 181.23 176.44 180.94 630,505 +1.17(+0.65%)
Jun 01, 2022 181.26 182.16 176.96 179.77 984,767 -1.23(-0.68%)
May 31, 2022 181.63 182.98 180.64 181.00 1,069,309 -2.82(-1.53%)
May 27, 2022 180.66 184.78 180.66 183.82 963,903 +3.37(+1.87%)
May 26, 2022 182.07 182.87 179.96 180.45 598,398 -0.21(-0.12%)
May 25, 2022 179.85 181.94 178.78 180.66 741,921 +0.24(+0.13%)
May 24, 2022 178.01 180.79 176.31 180.42 773,122 +2.26(+1.27%)
May 23, 2022 177.18 179.04 174.47 178.16 622,021 +2.85(+1.63%)
May 20, 2022 175.19 175.50 172.56 175.31 1,098,183 +1.85(+1.07%)
May 19, 2022 172.50 174.10 171.38 173.46 907,077 +0.35(+0.20%)
May 18, 2022 176.89 177.66 172.44 173.11 756,303 -3.44(-1.95%)
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%)
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.