Canada markets closed

Mid-America Apartment Communities, Inc. (MAA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
126.08+1.46 (+1.17%)
At close: 04:00PM EDT
126.03 -0.05 (-0.04%)
After hours: 05:48PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024125.17126.37125.17126.08126.08564,700
Apr 18, 2024124.94125.70124.01124.62124.621,016,600
Apr 17, 2024123.84126.83123.84124.80124.801,375,900
Apr 16, 2024126.09126.23123.73123.79123.79579,200
Apr 15, 2024129.05129.45125.93126.63126.63406,700
Apr 12, 2024129.71130.20127.60128.13128.13572,100
Apr 12, 20241.47 Dividend
Apr 11, 2024133.96133.96130.96131.99130.52647,800
Apr 10, 2024132.94133.85131.33132.95131.47801,400
Apr 09, 2024133.41136.39133.28135.38133.871,096,700
Apr 08, 2024128.86133.44128.28132.72131.241,128,600
Apr 05, 2024126.33127.64125.39127.10125.68668,600
Apr 04, 2024129.84130.22126.55126.83125.42637,600
Apr 03, 2024126.86128.67126.32128.45127.02758,100
Apr 02, 2024127.58128.07126.65127.45126.03598,700
Apr 01, 2024131.44131.63128.70128.70127.27577,500
Mar 28, 2024131.50132.34131.28131.58130.11741,900
Mar 27, 2024130.16132.06130.16130.80129.34693,800
Mar 26, 2024130.14130.31128.73128.83127.40549,800
Mar 25, 2024131.14131.65129.94130.00128.55311,500
Mar 22, 2024133.06133.16130.34130.85129.39485,800
Mar 21, 2024131.78133.92131.66132.94131.46656,000
Mar 20, 2024130.15132.12129.55131.29129.83815,100
Mar 19, 2024130.08130.65128.65130.40128.95557,700
Mar 18, 2024130.23130.84129.38129.79128.34546,000
Mar 15, 2024128.67131.04128.67130.34128.891,167,800
Mar 14, 2024131.36131.70128.47130.27128.82616,800
Mar 13, 2024132.02133.44131.71131.95130.48616,700
Mar 12, 2024134.69134.85131.01132.36130.89816,200
Mar 11, 2024135.01136.05134.64134.97133.47574,900
Mar 08, 2024133.95135.12132.76134.91133.41676,900
Mar 07, 2024130.47132.79130.39132.69131.21819,500
Mar 06, 2024129.93130.68129.22129.95128.50579,000
Mar 05, 2024128.83130.03128.33128.91127.47667,700
Mar 04, 2024127.26129.56124.98129.30127.861,089,600
Mar 01, 2024125.55127.71124.31127.63126.21786,700
Feb 29, 2024126.88127.21125.38125.68124.281,478,400
Feb 28, 2024123.95127.29123.77125.83124.43667,400
Feb 27, 2024125.08125.96124.24124.89123.50689,500
Feb 26, 2024125.95126.33123.23123.70122.32775,900
Feb 23, 2024126.45127.48125.75126.32124.91465,600
Feb 22, 2024128.47128.47126.51126.59125.18611,200
Feb 21, 2024126.87127.96126.45127.67126.25420,100
Feb 20, 2024129.00129.69126.32126.62125.21768,000
Feb 16, 2024129.51130.12127.96129.17127.731,027,600
Feb 15, 2024126.32129.58126.32129.51128.07775,700
Feb 14, 2024123.73125.73123.44125.09123.70820,200
Feb 13, 2024122.89123.50121.51123.35121.981,032,600
Feb 12, 2024124.77126.46124.41125.47124.07729,400
Feb 09, 2024124.01124.95123.37124.52123.131,076,200
Feb 08, 2024125.14126.01122.03124.48123.091,437,000
Feb 07, 2024125.59125.93123.77125.18123.791,030,700
Feb 06, 2024124.53126.05124.26125.58124.18994,700
Feb 05, 2024126.43126.80124.84124.84123.45944,200
Feb 02, 2024126.97129.02125.97128.00126.571,198,500
Feb 01, 2024126.11128.15124.95127.92126.501,793,700
Jan 31, 2024130.60131.02126.13126.38124.972,167,400
Jan 30, 2024130.35131.21129.38129.97128.52713,400
Jan 29, 2024130.96131.73130.14130.90129.44810,300
Jan 26, 2024132.38132.38129.79130.84129.381,129,200
Jan 25, 2024134.71135.61131.41131.98130.511,475,400
Jan 24, 2024136.19137.30133.92134.06132.571,431,000
Jan 23, 2024136.41136.92134.54135.61134.101,599,100
Jan 22, 2024135.67137.34135.67135.91134.401,183,700
Jan 19, 2024131.88136.00131.74135.24133.731,528,700
Jan 18, 2024132.68133.73131.42131.46130.001,225,100
Jan 17, 2024133.93135.83131.28133.00131.521,446,000
Jan 16, 2024134.45136.29133.86135.47133.961,653,200
Jan 12, 2024135.36136.24133.79134.03132.54683,700
Jan 11, 2024130.21134.14129.31133.94132.451,432,900
Jan 11, 20241.47 Dividend
Jan 10, 2024132.92133.25131.93132.58129.65811,100
Jan 09, 2024132.32133.31131.32132.39129.46720,300
Jan 08, 2024131.33133.96131.00133.49130.54773,400
Jan 05, 2024131.21132.93130.41131.78128.87779,700
Jan 04, 2024131.66133.92131.37132.16129.24784,200
Jan 03, 2024134.80134.85132.04132.20129.28724,900
Jan 02, 2024133.53136.19133.43135.84132.84647,400
Dec 29, 2023135.89136.30134.41134.46131.49614,200
Dec 28, 2023134.00136.65133.96136.55133.53575,100
Dec 27, 2023134.00134.97133.43134.31131.34632,700
Dec 26, 2023133.32134.51133.14134.06131.10335,400
Dec 22, 2023133.00134.39132.76133.12130.18817,200
Dec 21, 2023133.15133.88130.95132.03129.111,513,800
Dec 20, 2023134.50135.10131.86132.13129.211,207,900
Dec 19, 2023135.68136.42134.18134.77131.79819,000
Dec 18, 2023135.22135.67134.21135.43132.44802,100
Dec 15, 2023137.57137.59133.57134.52131.551,552,900
Dec 14, 2023136.05139.89136.05138.45135.391,241,800
Dec 13, 2023128.47134.78128.08133.61130.661,511,900
Dec 12, 2023125.95128.00125.11127.63124.811,433,300
Dec 11, 2023126.46127.10125.59126.43123.641,013,100
Dec 08, 2023126.69128.01126.53127.13124.32633,600
Dec 07, 2023127.23127.76126.32127.18124.37637,300
Dec 06, 2023126.72128.82126.72127.13124.321,073,700
Dec 05, 2023126.19126.60124.56126.45123.66738,000
Dec 04, 2023125.80127.01125.29126.83124.03888,500
Dec 01, 2023124.69128.04124.17126.79123.991,013,800
Nov 30, 2023123.78124.71123.02124.48121.731,137,300
Nov 29, 2023125.08126.46123.76123.86121.12630,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...