STOCKS CUT LOSSES AT CLOSE; GAMESTOP SURGES

Paramount, Skydance agree to merger terms: Report

Mid-America Apartment Communities, Inc. (MAA-PI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

54.87

+0.17

(+0.31%)

At close: 02:39PM EDT

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	54.80	54.87	54.42	54.87	54.87	4,080
May 31, 2024	54.53	54.70	54.53	54.70	54.70	1,184
May 30, 2024	55.51	55.51	55.51	55.51	55.51	-
May 29, 2024	55.51	55.51	55.51	55.51	55.51	175
May 28, 2024	55.55	55.55	55.55	55.55	55.55	2,186
May 24, 2024	55.95	55.95	55.95	55.95	55.95	-
May 23, 2024	55.95	55.95	55.95	55.95	55.95	-
May 22, 2024	55.19	55.95	55.19	55.95	55.95	1,007
May 21, 2024	55.02	55.02	55.02	55.02	55.02	149
May 20, 2024	55.90	55.90	55.01	55.02	55.02	558
May 17, 2024	55.40	55.90	54.96	55.04	55.04	3,447
May 16, 2024	55.52	55.52	54.67	54.67	54.67	1,041
May 15, 2024	54.73	54.73	54.73	54.73	54.73	-
May 14, 2024	54.75	54.75	54.73	54.73	54.73	450
May 13, 2024	54.93	54.93	54.40	54.40	54.40	452
May 10, 2024	54.99	55.15	54.99	55.15	55.15	755
May 09, 2024	54.61	54.61	54.61	54.61	54.61	-
May 08, 2024	54.61	54.61	54.61	54.61	54.61	489
May 07, 2024	56.00	56.00	56.00	56.00	56.00	-
May 06, 2024	56.00	56.00	56.00	56.00	56.00	206
May 03, 2024	56.46	56.46	56.46	56.46	56.46	552
May 02, 2024	55.00	55.00	55.00	55.00	55.00	-
May 01, 2024	55.00	55.00	55.00	55.00	55.00	-
Apr 30, 2024	55.00	55.00	55.00	55.00	55.00	100
Apr 29, 2024	55.89	55.89	55.89	55.89	55.89	-
Apr 26, 2024	55.89	55.89	55.89	55.89	55.89	-
Apr 25, 2024	55.89	55.89	55.89	55.89	55.89	-
Apr 24, 2024	55.89	55.89	55.89	55.89	55.89	-
Apr 23, 2024	55.89	55.89	55.89	55.89	55.89	-
Apr 22, 2024	55.40	55.90	55.31	55.89	55.89	1,644
Apr 19, 2024	55.40	55.40	55.40	55.40	55.40	182
Apr 18, 2024	55.50	55.50	55.50	55.50	55.50	117
Apr 17, 2024	55.42	55.42	55.42	55.42	55.42	-
Apr 16, 2024	55.42	55.42	55.42	55.42	55.42	322
Apr 15, 2024	55.78	55.78	55.29	55.29	55.29	602
Apr 12, 2024	54.55	54.55	54.55	54.55	54.55	-
Apr 11, 2024	56.47	56.88	54.55	54.55	54.55	1,993
Apr 10, 2024	56.46	56.46	56.46	56.46	56.46	-
Apr 09, 2024	56.46	56.46	56.46	56.46	56.46	255
Apr 08, 2024	56.30	56.30	56.30	56.30	56.30	-
Apr 05, 2024	56.30	56.30	56.30	56.30	56.30	-
Apr 04, 2024	56.30	56.30	56.30	56.30	56.30	264
Apr 03, 2024	56.30	56.30	56.30	56.30	56.30	217
Apr 02, 2024	56.00	57.20	56.00	56.29	56.29	530
Apr 01, 2024	56.94	56.94	56.40	56.40	56.40	481
Mar 28, 2024	56.04	56.04	55.79	55.79	55.79	560
Mar 27, 2024	56.10	56.10	56.00	56.00	56.00	768
Mar 26, 2024	56.25	56.30	55.75	56.23	56.23	1,080
Mar 25, 2024	56.85	56.85	56.85	56.85	56.85	394
Mar 22, 2024	56.85	56.85	56.85	56.85	56.85	-
Mar 21, 2024	56.53	56.94	56.31	56.85	56.85	416
Mar 20, 2024	56.13	56.13	56.13	56.13	56.13	-
Mar 19, 2024	56.13	56.13	56.13	56.13	56.13	256
Mar 18, 2024	57.26	57.26	57.26	57.26	57.26	-
Mar 15, 2024	57.26	57.26	57.26	57.26	57.26	120
Mar 14, 2024	57.20	57.20	57.20	57.20	57.20	245
Mar 14, 2024	1.0625 Dividend
Mar 13, 2024	58.12	58.12	58.12	58.12	57.06	171
Mar 12, 2024	57.71	57.71	57.71	57.71	56.66	-
Mar 11, 2024	57.26	57.71	57.26	57.71	56.66	536
Mar 08, 2024	57.15	57.97	57.15	57.48	56.43	845
Mar 07, 2024	56.80	56.80	56.71	56.71	55.67	618
Mar 06, 2024	57.15	57.15	57.15	57.15	56.11	-
Mar 05, 2024	57.15	57.15	57.15	57.15	56.11	-
Mar 04, 2024	57.15	57.15	57.15	57.15	56.11	185
Mar 01, 2024	56.40	57.06	56.40	56.98	55.94	662
Feb 29, 2024	56.51	56.51	56.51	56.51	55.47	261
Feb 28, 2024	56.61	56.61	56.61	56.61	55.58	408
Feb 27, 2024	56.67	56.67	56.67	56.67	55.64	270
Feb 26, 2024	56.53	57.03	56.53	57.03	55.98	324
Feb 23, 2024	56.73	56.73	56.54	56.54	55.51	447
Feb 22, 2024	56.50	57.06	56.50	56.75	55.72	1,678
Feb 21, 2024	56.90	56.90	56.53	56.53	55.49	465
Feb 20, 2024	57.00	57.00	56.96	56.96	55.91	632
Feb 16, 2024	56.18	56.18	56.18	56.18	55.15	-
Feb 15, 2024	55.73	56.92	55.01	56.18	55.15	2,922
Feb 14, 2024	55.07	56.56	55.07	55.92	54.90	526
Feb 13, 2024	56.24	56.24	55.80	55.80	54.78	496
Feb 12, 2024	56.24	56.24	56.24	56.24	55.21	-
Feb 09, 2024	56.73	56.73	56.24	56.24	55.21	1,129
Feb 08, 2024	56.50	56.74	55.52	56.22	55.19	1,620
Feb 07, 2024	56.74	56.74	56.74	56.74	55.70	-
Feb 06, 2024	56.74	56.74	56.74	56.74	55.70	-
Feb 05, 2024	56.74	56.74	56.74	56.74	55.70	-
Feb 02, 2024	56.74	56.74	56.74	56.74	55.70	252
Feb 01, 2024	56.27	56.27	56.27	56.27	55.24	-
Jan 31, 2024	56.27	56.27	56.27	56.27	55.24	379
Jan 30, 2024	56.28	56.28	55.70	55.70	54.68	599
Jan 29, 2024	56.99	56.99	56.00	56.00	54.98	2,192
Jan 26, 2024	57.26	57.26	57.26	57.26	56.21	295
Jan 25, 2024	56.05	57.26	56.05	57.26	56.21	895
Jan 24, 2024	57.64	58.77	57.64	58.50	57.43	1,356
Jan 23, 2024	56.97	56.97	56.97	56.97	55.93	-
Jan 22, 2024	56.78	56.97	56.73	56.97	55.93	594
Jan 19, 2024	57.13	57.13	57.13	57.13	56.08	153
Jan 18, 2024	56.05	56.83	56.05	56.83	55.80	940
Jan 17, 2024	56.50	56.50	56.25	56.25	55.22	1,098
Jan 16, 2024	56.71	57.11	56.71	57.11	56.06	512
Jan 12, 2024	57.11	57.11	57.01	57.01	55.97	672
Jan 11, 2024	57.32	57.38	57.32	57.34	56.29	929
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.43(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.29(-0.30%)

CAD/USD0.7336-0.0002(-0.03%)

CRUDE OIL74.14-2.85(-3.70%)

Bitcoin CAD94,470.25+2,167.40(+2.35%)

STOCKS CUT LOSSES AT CLOSE; GAMESTOP SURGES

Mid-America Apartment Communities, Inc. (MAA-PI)

S&P/TSX
22,116.69
-152.43(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.29(-0.30%)

CAD/USD
0.7336
-0.0002(-0.03%)

CRUDE OIL
74.14
-2.85(-3.70%)

Bitcoin CAD
94,470.25
+2,167.40(+2.35%)