MAA - Mid-America Apartment Communities, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 06, 2020120.02120.08115.96116.03116.03396,400
Jul. 02, 2020119.52119.56116.32117.53117.53601,500
Jul. 01, 2020115.03117.96114.22117.67117.67504,100
Jun. 30, 2020111.76115.09111.67114.67114.671,039,900
Jun. 29, 2020111.31111.75108.78111.52111.52441,600
Jun. 26, 2020110.76111.90109.43110.27110.27735,100
Jun. 25, 2020109.78111.46109.10111.35111.35671,500
Jun. 24, 2020111.92112.53108.06110.52110.52805,400
Jun. 23, 2020115.21116.26113.30113.54113.54644,400
Jun. 22, 2020114.64116.19113.01114.19114.19662,900
Jun. 19, 2020118.73119.47114.64114.68114.682,252,400
Jun. 18, 2020117.07117.67115.50117.09117.09862,100
Jun. 17, 2020122.04122.70117.84118.64118.64631,900
Jun. 16, 2020122.77122.77119.18121.09121.09833,800
Jun. 15, 2020115.04119.40114.53118.01118.011,204,100
Jun. 12, 2020119.66120.43114.82119.08119.081,113,800
Jun. 11, 2020117.22118.72115.22115.46115.46850,000
Jun. 10, 2020123.29124.04121.35121.84121.84593,400
Jun. 09, 2020123.85124.77122.13124.66124.66684,500
Jun. 08, 2020125.97127.74124.17126.53126.53801,000
Jun. 05, 2020122.26126.13122.26124.44124.44860,900
Jun. 04, 2020121.73121.78118.56118.77118.77755,800
Jun. 03, 2020118.93122.99118.93122.39122.39700,200
Jun. 02, 2020118.15119.45117.00117.76117.76643,700
Jun. 01, 2020116.47118.82115.50117.57117.57472,000
May 29, 2020116.37118.51114.98116.36116.36863,700
May 28, 2020118.19118.19114.70117.66117.66602,800
May 27, 2020119.62119.85114.04116.88116.88843,400
May 26, 2020118.08119.20116.00116.80116.80586,500
May 22, 2020114.08114.71112.63114.28114.28430,700
May 21, 2020111.47114.46111.47113.82113.82735,700
May 20, 2020112.05112.64109.96111.49111.49734,200
May 19, 2020113.65114.86110.82111.12111.12636,800
May 18, 2020111.69115.57111.69114.36114.36914,000
May 15, 2020104.67107.06102.23106.87106.871,782,800
May 14, 2020106.06106.72102.89105.52105.521,054,700
May 13, 2020107.94109.95107.13108.09108.09829,200
May 12, 2020113.47113.47108.65108.74108.741,126,200
May 11, 2020114.08114.85112.50113.01113.01929,800
May 08, 2020115.89117.14113.67115.57115.57598,200
May 07, 2020110.77116.06109.27113.75113.75925,000
May 06, 2020113.00114.22109.92110.01110.01768,300
May 05, 2020111.64113.78110.80112.41112.41834,000
May 04, 2020108.21110.88106.97110.30110.30977,100
May 01, 2020109.41110.59108.92109.63109.63847,400
Apr. 30, 2020110.66112.39109.81111.92111.92620,200
Apr. 29, 2020114.87115.68111.86112.68112.68762,900
Apr. 28, 2020113.30115.94111.98112.15112.15821,200
Apr. 27, 2020107.00111.01106.56110.68110.68479,700
Apr. 24, 2020105.67107.10104.01106.43106.43578,500
Apr. 23, 2020107.87108.50104.22104.98104.98696,200
Apr. 22, 2020109.16110.74107.40108.31108.31665,900
Apr. 21, 2020105.87108.91105.14107.54107.54888,800
Apr. 20, 2020111.68112.75108.46108.49108.49593,700
Apr. 17, 2020111.06114.43110.34113.50113.50642,500
Apr. 16, 2020110.41110.75107.55108.31108.31594,100
Apr. 15, 2020109.40111.19108.00109.98109.98871,500
Apr. 14, 2020112.66115.85111.10114.02114.021,284,000
Apr. 14, 20201 Dividend
Apr. 13, 2020115.47117.00110.04111.37110.37818,800
Apr. 09, 2020112.35119.49112.35116.65115.601,328,700
Apr. 08, 2020104.64111.78102.96110.93109.931,048,300
Apr. 07, 2020110.10112.16103.39103.79102.86781,600
Apr. 06, 202099.40106.0899.15105.28104.331,144,100
Apr. 03, 202092.9996.2492.4494.3193.461,080,000
Apr. 02, 202096.7599.7792.1294.2593.401,515,100
Apr. 01, 202098.2099.2393.2498.7497.851,274,800
Mar. 31, 2020105.82107.8299.37103.03102.102,255,800
Mar. 30, 2020108.58109.25100.82107.13106.171,139,700
Mar. 27, 2020101.76111.96100.49107.60106.631,287,200
Mar. 26, 202098.15103.3796.20102.79101.871,149,100
Mar. 25, 202088.60105.2088.6097.8496.961,311,900
Mar. 24, 202088.3293.6286.3689.1888.381,483,800
Mar. 23, 202087.2587.4182.0084.6783.911,247,300
Mar. 20, 202099.82100.3585.4587.5086.711,731,900
Mar. 19, 202099.27102.3596.1799.4798.58855,000
Mar. 18, 2020105.82110.6496.69100.1099.201,118,400
Mar. 17, 2020107.67115.76102.85113.17112.151,353,500
Mar. 16, 2020113.54116.27104.89104.95104.011,137,900
Mar. 13, 2020124.03126.97117.04126.00124.871,146,900
Mar. 12, 2020126.48130.00117.45117.61116.551,357,300
Mar. 11, 2020137.05137.63131.72133.88132.681,012,400
Mar. 10, 2020137.21140.13133.42140.07138.811,365,700
Mar. 09, 2020136.98138.90134.03134.30133.091,198,700
Mar. 06, 2020141.49143.56137.84143.30142.01865,300
Mar. 05, 2020143.15145.04141.53144.77143.47917,900
Mar. 04, 2020139.67145.13139.49145.00143.701,180,100
Mar. 03, 2020135.67139.80134.64137.27136.041,181,000
Mar. 02, 2020130.21135.62129.86135.40134.18993,400
Feb. 28, 2020131.51132.08125.70129.26128.101,818,300
Feb. 27, 2020140.97142.06134.12134.20133.001,072,800
Feb. 26, 2020143.29145.16142.30142.32141.04841,800
Feb. 25, 2020146.22146.73142.77143.07141.79825,000
Feb. 24, 2020146.49148.48145.73145.91144.60728,200
Feb. 21, 2020147.82148.88147.43147.77146.44703,100
Feb. 20, 2020145.18147.75144.79147.70146.37558,600
Feb. 19, 2020146.12146.19144.96145.03143.73484,200
Feb. 18, 2020146.04146.49144.99146.11144.80539,400
Feb. 14, 2020144.64145.53143.94145.51144.20570,000
Feb. 13, 2020142.49144.37142.49144.14142.85541,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...