Skip to main content

Mid-America Apartment Communities (NY: MAA )

158.26 -0.30 (-0.19%)
Streaming Delayed Price Updated: 12:54 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 159.02 159.02 157.57 158.56 474,695 -0.59(-0.37%)
Dec 09, 2024 158.36 159.47 157.74 159.15 650,452 +0.21(+0.13%)
Dec 06, 2024 159.19 159.99 158.36 158.94 609,837 -0.25(-0.16%)
Dec 05, 2024 158.69 159.76 158.32 159.19 509,454 -0.81(-0.51%)
Dec 04, 2024 161.41 161.41 159.50 160.00 523,463 -0.99(-0.61%)
Dec 03, 2024 162.79 163.01 160.88 160.99 781,966 -1.31(-0.81%)
Dec 02, 2024 163.15 163.15 161.71 162.30 729,640 -1.86(-1.13%)
Nov 29, 2024 165.23 165.92 164.00 164.16 578,364 -1.04(-0.63%)
Nov 27, 2024 164.12 166.12 163.96 165.20 520,856 +2.04(+1.25%)
Nov 26, 2024 161.94 163.67 161.49 163.16 520,415 +1.18(+0.73%)
Nov 25, 2024 161.49 163.29 161.09 161.98 1,044,565 +1.04(+0.65%)
Nov 22, 2024 159.14 161.22 159.14 160.94 507,144 +2.41(+1.52%)
Nov 21, 2024 157.51 159.38 157.30 158.53 565,505 +0.79(+0.50%)
Nov 20, 2024 157.42 158.09 156.27 157.74 475,194 -0.39(-0.25%)
Nov 19, 2024 157.97 158.31 156.54 158.13 450,150 -0.39(-0.25%)
Nov 18, 2024 156.69 158.60 156.69 158.52 510,050 +0.43(+0.27%)
Nov 15, 2024 156.91 158.51 155.90 158.09 553,098 +0.72(+0.46%)
Nov 14, 2024 161.18 161.43 157.22 157.37 617,586 -3.97(-2.46%)
Nov 13, 2024 161.11 162.43 160.54 161.34 663,164 +1.58(+0.99%)
Nov 12, 2024 159.53 160.89 158.95 159.76 1,150,737 -0.25(-0.16%)
Nov 11, 2024 158.59 161.26 158.59 160.01 572,051 +0.87(+0.55%)
Nov 08, 2024 155.68 160.41 155.24 159.14 549,202 +4.45(+2.88%)
Nov 07, 2024 154.31 155.37 153.26 154.69 435,219 +1.10(+0.72%)
Nov 06, 2024 157.70 157.70 149.51 153.59 1,144,946 -1.44(-0.93%)
Nov 05, 2024 150.92 155.03 150.60 155.03 565,312 +2.85(+1.87%)
Nov 04, 2024 149.63 152.20 149.60 152.18 661,544 +3.01(+2.02%)
Nov 01, 2024 150.73 152.59 149.03 149.17 1,027,701 -2.17(-1.43%)
Oct 31, 2024 153.40 154.69 149.99 151.34 1,752,396 -0.81(-0.53%)
Oct 30, 2024 150.94 152.66 150.92 152.15 690,451 +1.18(+0.78%)
Oct 29, 2024 153.61 154.10 150.97 150.97 680,398 -2.82(-1.83%)
Oct 28, 2024 154.34 155.59 153.23 153.79 315,370 +0.47(+0.31%)
Oct 25, 2024 156.55 156.55 153.24 153.32 428,352 -2.75(-1.76%)
Oct 24, 2024 156.64 157.91 155.84 156.07 486,772 -0.27(-0.17%)
Oct 23, 2024 154.06 157.17 154.03 156.34 819,294 +2.43(+1.58%)
Oct 22, 2024 152.61 154.97 152.31 153.91 444,175 +1.30(+0.85%)
Oct 21, 2024 155.00 155.00 152.09 152.61 653,816 -1.98(-1.28%)
Oct 18, 2024 153.70 154.79 152.96 154.59 406,628 +1.63(+1.07%)
Oct 17, 2024 153.49 153.94 152.29 152.96 550,391 -0.95(-0.62%)
Oct 16, 2024 152.81 154.99 152.81 153.91 503,916 +1.25(+0.82%)
Oct 15, 2024 153.00 154.34 152.51 152.66 609,088 +0.65(+0.43%)
Oct 14, 2024 151.39 152.81 150.54 152.01 461,941 +0.07(+0.05%)
Oct 11, 2024 151.87 152.08 150.74 151.94 449,309 +1.19(+0.79%)
Oct 10, 2024 151.26 152.35 150.12 150.75 386,756 -1.06(-0.70%)
Oct 09, 2024 151.57 152.15 150.70 151.81 429,937 +0.24(+0.16%)
Oct 08, 2024 153.00 153.19 150.70 151.57 525,709 -0.49(-0.33%)
Oct 07, 2024 152.25 152.42 151.06 152.07 484,771 -1.07(-0.70%)
Oct 04, 2024 152.80 153.37 151.13 153.14 520,865 -0.52(-0.34%)
Oct 03, 2024 155.25 155.40 152.69 153.66 532,721 -1.79(-1.15%)
Oct 02, 2024 154.89 155.78 154.06 155.46 585,074 -0.84(-0.54%)
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.