Canada markets closed

Mid-America Apartment Communities, Inc. (MAA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
153.54-1.08 (-0.70%)
At close: 04:00PM EDT
154.00 +0.46 (+0.30%)
After hours: 07:55PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2024153.72153.89152.52153.54153.54480,100
Oct 04, 2024154.28154.85152.59154.62154.62515,900
Oct 03, 2024156.75156.90154.17155.15155.15527,600
Oct 02, 2024156.39157.29155.55156.96156.96579,500
Oct 01, 2024159.60159.71156.95157.81157.81702,100
Sept 30, 2024157.66159.52157.05158.90158.90815,800
Sept 27, 2024160.07160.07157.54157.77157.77636,100
Sept 26, 2024161.28162.20158.36158.72158.721,073,100
Sept 25, 2024163.65163.74161.46161.56161.56765,700
Sept 24, 2024162.62163.71162.20162.89162.89512,200
Sept 23, 2024163.37164.42162.58163.66163.66984,600
Sept 20, 2024163.88164.57161.93162.46162.462,367,400
Sept 19, 2024165.00165.52162.69164.51164.51753,100
Sept 18, 2024164.18166.42162.97163.92163.921,120,900
Sept 17, 2024165.90166.29163.30164.00164.00660,100
Sept 16, 2024167.12167.39165.95166.65166.65552,600
Sept 13, 2024165.20166.30164.00166.18166.18675,300
Sept 12, 2024164.44165.55163.26164.44164.44425,700
Sept 11, 2024162.01164.81161.04164.70164.70542,400
Sept 10, 2024161.10165.95160.28163.54163.54554,200
Sept 09, 2024159.90161.51159.01160.30160.30833,500
Sept 06, 2024161.25161.25158.00159.53159.531,050,400
Sept 05, 2024164.02164.42159.89161.15161.15844,900
Sept 04, 2024163.57165.14161.60163.00163.00895,800
Sept 03, 2024161.96164.88161.89163.57163.57660,200
Aug 30, 2024161.69162.61160.79162.37162.37687,500
Aug 29, 2024160.81162.03159.76161.10161.10517,200
Aug 28, 2024160.50161.82160.28161.51161.51565,900
Aug 27, 2024157.09160.64156.58160.31160.31742,600
Aug 26, 2024158.52158.52156.25157.94157.94641,100
Aug 23, 2024154.84157.18154.49156.63156.63858,100
Aug 22, 2024153.77155.22152.55154.21154.21731,300
Aug 21, 2024153.45153.63152.41153.00153.00852,200
Aug 20, 2024153.09153.44151.56153.10153.10550,600
Aug 19, 2024153.27153.94151.86152.65152.65517,100
Aug 16, 2024153.43153.94151.36152.84152.84671,700
Aug 15, 2024153.33154.75152.02153.35153.35638,600
Aug 14, 2024153.00153.89152.07153.33153.33634,900
Aug 13, 2024153.34153.97152.48153.00153.00589,500
Aug 12, 2024154.65154.65151.49152.25152.25678,800
Aug 09, 2024153.07153.46151.15153.07153.07765,200
Aug 08, 2024151.05153.40150.63153.07153.07754,200
Aug 07, 2024150.60154.19149.82150.91150.911,489,500
Aug 06, 2024146.51150.75146.51150.24150.24844,100
Aug 05, 2024149.00149.00145.80146.52146.52938,000
Aug 02, 2024147.56152.03146.81150.02150.021,152,100
Aug 01, 2024141.49147.35141.49146.41146.41835,400
Jul 31, 2024141.00141.84139.60139.77139.77908,300
Jul 30, 2024143.49143.95140.30141.31141.31621,200
Jul 29, 2024142.78144.04141.31143.16143.16532,700
Jul 26, 2024140.58143.41140.13142.50142.50496,800
Jul 25, 2024143.63145.46138.89140.12140.12855,300
Jul 24, 2024143.71144.64142.74143.41143.41472,300
Jul 23, 2024144.73145.73143.48143.71143.71577,900
Jul 22, 2024143.82145.47143.17145.03145.03497,600
Jul 19, 2024145.50145.50142.78143.70143.70442,100
Jul 18, 2024143.48147.94143.48144.79144.79617,600
Jul 17, 2024142.64144.58142.64144.28144.28639,900
Jul 16, 2024140.36143.01139.80142.63142.63663,000
Jul 15, 2024139.51141.70139.38139.95139.95945,000
Jul 15, 20241.47 Dividend
Jul 12, 2024141.87142.18139.74140.64139.17957,400
Jul 11, 2024142.21143.52140.64140.96139.49648,100
Jul 10, 2024139.73140.18138.84140.02138.56478,100
Jul 09, 2024139.52139.92137.51139.11137.66754,300
Jul 08, 2024139.04139.68138.14139.14137.69666,300
Jul 05, 2024139.79140.22138.58138.80137.35489,700
Jul 03, 2024140.55141.14138.81139.43137.97311,800
Jul 02, 2024141.81142.26139.98141.01139.54518,400
Jul 01, 2024142.16142.44139.60141.18139.70422,500
Jun 28, 2024141.38142.63140.35142.61141.12844,900
Jun 27, 2024139.14140.65138.29140.54139.07457,600
Jun 26, 2024139.90140.54139.03139.14137.69545,600
Jun 25, 2024143.35143.40140.91141.12139.64463,300
Jun 24, 2024141.23143.84140.92143.32141.82487,700
Jun 21, 2024141.16141.16139.51140.96139.491,175,700
Jun 20, 2024140.34140.94139.28140.19138.72462,400
Jun 18, 2024139.78141.49139.78141.25139.77411,900
Jun 17, 2024138.63140.20137.59139.36137.90427,000
Jun 14, 2024137.76139.45136.85139.32137.86495,800
Jun 13, 2024138.35139.67137.82138.21136.77454,900
Jun 12, 2024139.65140.00136.94137.34135.90527,500
Jun 11, 2024137.65138.64136.77136.97135.54739,200
Jun 10, 2024136.68139.35136.57138.50137.05878,800
Jun 07, 2024135.81136.94135.70136.66135.23505,300
Jun 06, 2024135.88137.11135.07137.09135.66443,200
Jun 05, 2024136.06136.87135.01136.75135.32538,100
Jun 04, 2024133.99137.23133.99136.47135.04684,600
Jun 03, 2024134.57135.36133.19133.70132.30475,000
May 31, 2024130.72133.84129.96133.71132.311,523,500
May 30, 2024129.69130.60129.25129.86128.50489,900
May 29, 2024128.64128.87126.77128.78127.43790,600
May 28, 2024133.94134.33130.15130.31128.95551,900
May 24, 2024133.20133.74132.64133.20131.81351,100
May 23, 2024135.72135.85132.83132.92131.53588,800
May 22, 2024136.38137.77135.76136.00134.58534,200
May 21, 2024136.88137.22136.21136.50135.07365,100
May 20, 2024137.74137.97136.22136.86135.43422,300
May 17, 2024137.38137.92136.39137.74136.30455,300
May 16, 2024137.61138.19136.86136.86135.43456,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...