Skip to main content

Mid-America Apartment Communities (NY: MAA )

126.32 -0.27 (-0.21%)
Official Closing Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 128.47 128.47 126.51 126.59 611,171 -1.08(-0.85%)
Feb 21, 2024 126.87 127.95 126.45 127.67 420,076 +1.05(+0.83%)
Feb 20, 2024 129.00 129.69 126.32 126.62 768,006 -2.55(-1.97%)
Feb 16, 2024 129.51 130.12 127.95 129.17 1,027,593 -0.34(-0.26%)
Feb 15, 2024 126.32 129.58 126.32 129.51 775,744 +4.42(+3.53%)
Feb 14, 2024 123.73 125.73 123.44 125.09 820,155 +1.74(+1.41%)
Feb 13, 2024 122.89 123.50 121.51 123.35 1,032,636 -2.12(-1.69%)
Feb 12, 2024 124.77 126.46 124.41 125.47 729,426 +0.95(+0.76%)
Feb 09, 2024 124.01 124.95 123.37 124.52 1,076,239 +0.04(+0.03%)
Feb 08, 2024 125.14 126.01 122.03 124.48 1,436,953 -0.70(-0.56%)
Feb 07, 2024 125.59 125.93 123.77 125.18 1,030,663 -0.40(-0.32%)
Feb 06, 2024 124.53 126.05 124.26 125.58 994,689 +0.74(+0.59%)
Feb 05, 2024 126.43 126.80 124.84 124.84 943,085 -3.16(-2.47%)
Feb 02, 2024 126.97 129.02 125.97 128.00 1,198,455 +0.08(+0.06%)
Feb 01, 2024 126.11 128.15 124.95 127.92 1,793,718 +1.54(+1.22%)
Jan 31, 2024 130.60 131.02 126.13 126.38 2,167,446 -3.59(-2.76%)
Jan 30, 2024 130.35 131.21 129.38 129.97 720,414 -0.93(-0.71%)
Jan 29, 2024 130.96 131.73 130.14 130.90 810,259 +0.06(+0.05%)
Jan 26, 2024 132.38 132.38 129.79 130.84 1,129,241 -1.14(-0.86%)
Jan 25, 2024 134.71 135.61 131.41 131.98 1,475,427 -2.08(-1.55%)
Jan 24, 2024 136.19 137.30 133.92 134.06 1,430,983 -1.55(-1.14%)
Jan 23, 2024 136.41 136.92 134.54 135.61 1,612,438 -0.30(-0.22%)
Jan 22, 2024 135.67 137.34 135.67 135.91 1,183,668 +0.67(+0.50%)
Jan 19, 2024 131.88 136.00 131.74 135.24 1,528,682 +3.78(+2.88%)
Jan 18, 2024 132.68 133.73 131.42 131.46 1,225,119 -1.54(-1.16%)
Jan 17, 2024 133.93 135.83 131.28 133.00 1,446,022 -2.47(-1.82%)
Jan 16, 2024 134.45 136.29 133.86 135.47 1,653,226 +1.44(+1.07%)
Jan 12, 2024 135.36 136.24 133.79 134.03 683,738 +0.09(+0.07%)
Jan 11, 2024 130.21 134.14 129.31 133.94 1,432,915 +2.83(+2.16%)
Jan 10, 2024 131.45 131.77 130.47 131.11 820,191 +0.19(+0.14%)
Jan 09, 2024 130.85 131.83 129.86 130.92 728,325 -1.09(-0.82%)
Jan 08, 2024 129.87 132.47 129.55 132.01 782,089 +1.69(+1.30%)
Jan 05, 2024 129.75 131.46 128.96 130.32 788,465 -0.38(-0.29%)
Jan 04, 2024 130.20 132.44 129.91 130.69 792,991 -0.04(-0.03%)
Jan 03, 2024 133.31 133.36 130.58 130.73 733,636 -3.60(-2.68%)
Jan 02, 2024 132.05 134.68 131.95 134.33 654,642 +1.37(+1.03%)
Dec 29, 2023 134.38 134.79 132.92 132.97 621,120 -2.07(-1.53%)
Dec 28, 2023 132.51 135.13 132.47 135.04 581,525 +2.22(+1.67%)
Dec 27, 2023 132.51 133.47 131.95 132.82 639,803 +0.25(+0.19%)
Dec 26, 2023 131.84 133.02 131.66 132.57 339,136 +0.93(+0.71%)
Dec 22, 2023 131.53 132.90 131.29 131.64 826,488 +1.08(+0.83%)
Dec 21, 2023 131.67 132.40 129.50 130.57 1,530,937 -0.10(-0.08%)
Dec 20, 2023 133.01 133.60 130.40 130.66 1,221,405 -2.61(-1.96%)
Dec 19, 2023 134.18 134.91 132.69 133.28 828,200 -0.65(-0.49%)
Dec 18, 2023 133.72 134.17 132.72 133.93 811,114 +0.90(+0.68%)
Dec 15, 2023 136.04 136.06 132.09 133.03 1,570,320 -3.89(-2.84%)
Dec 14, 2023 134.54 138.34 134.54 136.91 1,255,686 +4.79(+3.62%)
Dec 13, 2023 127.05 133.28 126.66 132.13 1,528,864 +5.91(+4.69%)
Dec 12, 2023 124.55 126.58 123.72 126.22 1,449,398 +1.19(+0.95%)
Dec 11, 2023 125.06 125.69 124.20 125.03 1,024,444 -0.69(-0.55%)
Dec 08, 2023 125.28 126.59 125.12 125.72 640,717 -0.05(-0.04%)
Dec 07, 2023 125.82 126.34 124.92 125.77 644,455 +0.05(+0.04%)
Dec 06, 2023 125.31 127.39 125.31 125.72 1,085,773 +0.67(+0.54%)
Dec 05, 2023 124.79 125.20 123.18 125.05 746,323 -0.38(-0.30%)
Dec 04, 2023 124.41 125.60 123.90 125.42 898,500 +0.04(+0.03%)
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.