Skip to main content

Mid-America Apartment Communities (NY: MAA )

139.95 +0.78 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 141.87 142.18 139.74 140.64 957,364 -0.32(-0.23%)
Jul 11, 2024 142.21 143.52 140.63 140.96 648,151 +0.94(+0.67%)
Jul 10, 2024 139.73 140.18 138.84 140.02 478,064 +0.91(+0.65%)
Jul 09, 2024 139.52 139.92 137.51 139.11 754,279 -0.03(-0.02%)
Jul 08, 2024 139.04 139.68 138.14 139.14 666,342 +0.34(+0.24%)
Jul 05, 2024 139.79 140.22 138.58 138.80 489,747 -0.63(-0.45%)
Jul 03, 2024 140.55 141.14 138.81 139.43 311,785 -1.58(-1.12%)
Jul 02, 2024 141.81 142.26 139.98 141.01 518,407 -0.17(-0.12%)
Jul 01, 2024 142.16 142.44 139.60 141.18 422,528 -1.43(-1.00%)
Jun 28, 2024 141.38 142.63 140.35 142.61 844,916 +2.07(+1.47%)
Jun 27, 2024 139.14 140.65 138.29 140.54 457,616 +1.40(+1.01%)
Jun 26, 2024 139.90 140.54 139.03 139.14 545,647 -1.98(-1.40%)
Jun 25, 2024 143.35 143.40 140.91 141.12 463,293 -2.20(-1.54%)
Jun 24, 2024 141.23 143.84 140.91 143.32 487,731 +2.36(+1.67%)
Jun 21, 2024 141.16 141.16 139.51 140.96 1,178,525 +0.77(+0.55%)
Jun 20, 2024 140.34 140.94 139.28 140.19 462,368 -1.06(-0.75%)
Jun 18, 2024 139.78 141.49 139.78 141.25 411,934 +1.89(+1.36%)
Jun 17, 2024 138.63 140.20 137.59 139.36 427,019 +0.04(+0.03%)
Jun 14, 2024 137.76 139.45 136.85 139.32 495,913 +1.11(+0.80%)
Jun 13, 2024 138.35 139.67 137.82 138.21 454,861 +0.87(+0.63%)
Jun 12, 2024 139.65 140.00 136.94 137.34 527,488 +0.37(+0.27%)
Jun 11, 2024 137.65 138.64 136.77 136.97 739,170 -1.53(-1.10%)
Jun 10, 2024 136.68 139.35 136.57 138.50 878,784 +1.84(+1.35%)
Jun 07, 2024 135.81 136.94 135.70 136.66 505,327 -0.43(-0.31%)
Jun 06, 2024 135.88 137.11 135.07 137.09 443,156 +0.34(+0.25%)
Jun 05, 2024 136.06 136.87 135.01 136.75 538,086 +0.28(+0.21%)
Jun 04, 2024 133.99 137.23 133.99 136.47 684,595 +2.77(+2.07%)
Jun 03, 2024 134.57 135.36 133.19 133.70 475,038 -0.01(-0.01%)
May 31, 2024 130.72 133.84 129.96 133.71 1,523,453 +3.85(+2.96%)
May 30, 2024 129.69 130.60 129.25 129.86 489,932 +1.08(+0.84%)
May 29, 2024 128.64 128.87 126.77 128.78 790,545 -1.53(-1.17%)
May 28, 2024 133.94 134.33 130.15 130.31 551,853 -2.89(-2.17%)
May 24, 2024 133.20 133.74 132.64 133.20 351,079 +0.28(+0.21%)
May 23, 2024 135.72 135.85 132.83 132.92 588,836 -3.08(-2.26%)
May 22, 2024 136.38 137.77 135.76 136.00 534,243 -0.50(-0.37%)
May 21, 2024 136.88 137.22 136.21 136.50 365,135 -0.36(-0.26%)
May 20, 2024 137.74 137.97 136.22 136.86 422,386 -0.88(-0.64%)
May 17, 2024 137.38 137.92 136.38 137.74 455,304 +0.88(+0.64%)
May 16, 2024 137.61 138.19 136.86 136.86 456,410 -0.85(-0.62%)
May 15, 2024 138.70 138.95 137.11 137.71 571,147 +0.89(+0.65%)
May 14, 2024 137.00 137.33 135.78 136.82 537,811 +0.75(+0.55%)
May 13, 2024 135.90 136.88 135.31 136.07 316,837 +0.60(+0.44%)
May 10, 2024 136.84 136.94 135.22 135.47 334,158 -0.87(-0.64%)
May 09, 2024 133.59 136.46 133.53 136.34 612,069 +3.35(+2.52%)
May 08, 2024 135.85 135.92 132.90 132.99 676,491 -3.20(-2.35%)
May 07, 2024 138.08 138.20 135.93 136.19 648,319 -0.63(-0.46%)
May 06, 2024 134.58 137.03 133.79 136.82 1,078,690 +3.82(+2.87%)
May 03, 2024 133.11 134.54 132.49 133.00 1,071,007 +1.32(+1.00%)
May 02, 2024 129.92 131.72 127.24 131.68 1,451,643 +1.06(+0.81%)
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.