Canada markets closed

Mid-America Apartment Communities, Inc. (MAA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
158.17-0.65 (-0.41%)
At close: 04:03PM EDT
161.25 +3.08 (+1.95%)
After hours: 05:07PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022157.59161.46156.91158.17158.17876,300
Sept 22, 2022157.51159.52155.38158.82158.82640,600
Sept 21, 2022161.08162.23157.69157.69157.69488,000
Sept 20, 2022163.28163.55158.73159.97159.97708,500
Sept 19, 2022164.29165.58161.96165.12165.12624,600
Sept 16, 2022165.37166.36162.89165.95165.95946,500
Sept 15, 2022167.95169.00165.62165.92165.92522,900
Sept 14, 2022168.45169.09165.55167.70167.70652,600
Sept 13, 2022171.01172.86168.60169.40169.40628,000
Sept 12, 2022173.18174.20172.98173.90173.90609,800
Sept 09, 2022172.23173.81171.02172.70172.70561,400
Sept 08, 2022169.18172.64169.18171.99171.99546,700
Sept 07, 2022168.08170.24167.65170.04170.04549,400
Sept 06, 2022165.31167.66164.87167.41167.41608,500
Sept 02, 2022168.83169.35163.90164.22164.22593,300
Sept 01, 2022164.47167.06162.72166.97166.97718,400
Aug 31, 2022169.03169.45165.08165.67165.671,099,400
Aug 30, 2022170.65170.79167.59167.81167.81486,000
Aug 29, 2022173.21173.21170.30170.39170.39596,400
Aug 26, 2022178.11178.11173.78173.88173.88568,200
Aug 25, 2022177.76178.43176.17178.36178.36542,100
Aug 24, 2022175.38177.87175.33176.96176.96688,900
Aug 23, 2022178.57178.93174.39175.70175.70330,700
Aug 22, 2022182.54182.92179.17179.31179.31336,200
Aug 19, 2022185.26185.66183.21183.87183.87511,600
Aug 18, 2022189.00189.48185.32185.69185.69372,500
Aug 17, 2022187.39189.84187.13188.69188.69368,600
Aug 16, 2022187.80190.17187.62188.56188.56323,400
Aug 15, 2022188.00189.29186.87188.66188.66299,200
Aug 12, 2022185.50187.95185.50187.79187.79311,600
Aug 11, 2022185.49186.53184.07184.25184.25359,700
Aug 10, 2022183.35185.27182.38184.74184.74577,700
Aug 09, 2022179.80181.36179.72181.30181.30558,600
Aug 08, 2022180.99182.32179.38179.54179.54398,800
Aug 05, 2022177.94179.70175.91179.54179.54421,000
Aug 04, 2022177.50179.10174.77178.77178.77713,500
Aug 03, 2022179.44181.68177.70178.05178.05619,600
Aug 02, 2022181.45182.58178.74178.91178.91921,900
Aug 01, 2022184.55185.58181.64181.90181.90766,300
Jul 29, 2022185.65187.03183.81185.73185.73748,900
Jul 28, 2022174.75184.17174.42183.99183.99877,700
Jul 27, 2022173.70176.13173.12176.00176.00717,100
Jul 26, 2022172.83174.59172.83173.70173.70372,400
Jul 25, 2022173.68175.43172.51173.24173.24472,300
Jul 22, 2022173.04175.52171.93174.05174.05477,700
Jul 21, 2022171.20172.83170.76172.40172.40585,300
Jul 20, 2022170.57172.51169.70171.44171.44463,500
Jul 19, 2022167.80171.48166.84170.99170.99864,500
Jul 18, 2022168.05168.95165.75166.44166.44494,500
Jul 15, 2022167.65168.88165.80167.49167.49488,400
Jul 14, 2022164.89166.77164.65165.29165.29441,800
Jul 14, 20221.25 Dividend
Jul 13, 2022168.01169.88165.97168.84167.59374,200
Jul 12, 2022168.00171.41168.00169.60168.34591,300
Jul 11, 2022169.29170.45168.38169.36168.11262,500
Jul 08, 2022170.61172.47169.00169.83168.57505,300
Jul 07, 2022172.30173.31170.32171.00169.73554,500
Jul 06, 2022172.95174.13171.17171.75170.48723,700
Jul 05, 2022174.31174.75169.10171.84170.57646,600
Jul 01, 2022174.39175.83172.42175.45174.15622,200
Jun 30, 2022172.43177.28171.11174.67173.381,026,600
Jun 29, 2022172.09173.84171.18173.19171.91497,500
Jun 28, 2022174.26176.21173.01173.26171.98561,400
Jun 27, 2022172.14176.62171.51173.63172.34525,100
Jun 24, 2022170.79172.72169.38172.53171.25959,600
Jun 23, 2022167.20170.48167.01170.13168.87685,300
Jun 22, 2022161.98167.88161.98166.11164.88818,200
Jun 21, 2022163.50166.46163.13163.68162.47548,700
Jun 17, 2022162.42165.52161.90162.54161.341,295,500
Jun 16, 2022159.51162.62159.01161.63160.43615,100
Jun 15, 2022161.31164.28158.85162.41161.21803,300
Jun 14, 2022161.22162.55159.18160.03158.85559,800
Jun 13, 2022165.17166.71159.92160.82159.63532,500
Jun 10, 2022167.00169.93165.79168.16166.92566,400
Jun 09, 2022173.78173.83168.73168.93167.68526,100
Jun 08, 2022177.44177.44172.72173.76172.47484,000
Jun 07, 2022173.80178.08173.20177.92176.60517,300
Jun 06, 2022179.75180.00174.08174.25172.96647,600
Jun 03, 2022179.69180.91177.93179.13177.80407,400
Jun 02, 2022179.34181.23176.44180.94179.60630,500
Jun 01, 2022181.26182.16176.96179.77178.44984,800
May 31, 2022181.63182.98180.64181.00179.661,069,300
May 27, 2022180.66184.78180.66183.82182.46963,900
May 26, 2022182.07182.87179.96180.45179.11598,400
May 25, 2022179.85181.94178.78180.66179.32741,900
May 24, 2022178.01180.79176.31180.42179.08772,900
May 23, 2022177.18179.05174.47178.16176.84622,000
May 20, 2022175.19175.50172.56175.31174.011,101,600
May 19, 2022172.50174.10171.38173.46172.18907,100
May 18, 2022176.89177.66172.44173.11171.83756,300
May 17, 2022178.55179.11175.48176.55175.24775,000
May 16, 2022179.88180.88176.87177.09175.78633,600
May 13, 2022178.43179.81175.65179.76178.43571,000
May 12, 2022177.46178.55174.90177.35176.04753,600
May 11, 2022174.66179.05174.34177.10175.79815,600
May 10, 2022179.63181.07174.08174.28172.99787,100
May 09, 2022182.67183.64176.89177.54176.23471,600
May 06, 2022185.00186.10182.42184.55183.18562,200
May 05, 2022190.23190.76184.83186.36184.98599,400
May 04, 2022189.73190.61184.74190.30188.89720,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...