Canada Markets closed

Mid-America Apartment Communities, Inc. (MAA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
193.10+0.09 (+0.05%)
At close: 4:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 2021192.71196.44191.94193.10193.10663,100
Jul. 29, 2021189.80194.42188.92193.01193.01711,300
Jul. 28, 2021188.58188.95187.02187.69187.69844,200
Jul. 27, 2021186.44189.19185.47188.21188.21518,200
Jul. 26, 2021187.05187.77185.69186.80186.80319,000
Jul. 23, 2021186.11187.91185.52187.60187.60568,100
Jul. 22, 2021185.36186.00184.42185.34185.34846,000
Jul. 21, 2021186.39187.33185.59185.76185.76328,900
Jul. 20, 2021184.08187.35182.18186.63186.63546,900
Jul. 19, 2021183.48184.00181.24182.99182.99540,100
Jul. 16, 2021184.10185.65183.94184.72184.72384,400
Jul. 15, 2021182.19183.89181.84183.56183.56282,700
Jul. 14, 2021179.63182.51179.63182.41182.41359,100
Jul. 14, 20211.025 Dividend
Jul. 13, 2021182.33182.76179.76180.65179.63397,800
Jul. 12, 2021180.70182.69180.33182.51181.47543,900
Jul. 09, 2021178.87180.81177.56180.70179.67481,800
Jul. 08, 2021175.36177.84175.04177.75176.74530,900
Jul. 07, 2021173.95176.99172.69176.11175.11665,600
Jul. 06, 2021171.35174.33169.86173.97172.98534,200
Jul. 02, 2021170.22171.30169.76170.95169.98429,900
Jul. 01, 2021168.19170.70167.96169.43168.47610,600
Jun. 30, 2021169.98170.96167.89168.42167.46753,700
Jun. 29, 2021169.56170.60169.19169.85168.89495,400
Jun. 28, 2021170.46170.51168.62170.09169.12396,200
Jun. 25, 2021169.42170.23168.83170.15169.18728,700
Jun. 24, 2021170.00170.64168.20169.59168.63824,200
Jun. 23, 2021169.19170.10168.85169.44168.48505,800
Jun. 22, 2021171.18171.41169.47169.51168.55545,100
Jun. 21, 2021168.60171.44168.26170.98170.01686,700
Jun. 18, 2021169.68170.13167.54167.84166.891,662,700
Jun. 17, 2021169.86170.66168.23169.83168.87981,500
Jun. 16, 2021171.30171.65169.39169.67168.71444,200
Jun. 15, 2021170.94171.91170.46170.87169.90474,900
Jun. 14, 2021171.51171.64170.50171.59170.62376,600
Jun. 11, 2021171.29171.69170.09171.55170.58535,500
Jun. 10, 2021169.09172.33168.45171.53170.56448,500
Jun. 09, 2021167.70169.06167.21168.69167.73564,700
Jun. 08, 2021166.30168.22166.30167.41166.46747,700
Jun. 07, 2021166.00166.69165.26166.12165.18489,200
Jun. 04, 2021165.74166.59163.78165.53164.59566,600
Jun. 03, 2021165.23165.23163.36163.77162.84541,900
Jun. 02, 2021163.50165.91163.08165.74164.80477,700
Jun. 01, 2021160.26163.07159.78162.90161.98585,100
May 28, 2021159.58161.43158.83160.70159.79506,600
May 27, 2021160.02160.24158.17158.38157.48876,300
May 26, 2021159.45161.17159.18160.01159.10432,100
May 25, 2021159.37160.47158.75159.55158.64430,300
May 24, 2021157.84160.09157.84159.38158.48645,800
May 21, 2021157.91159.04156.77157.05156.161,291,900
May 20, 2021155.68158.49155.49157.95157.05546,700
May 19, 2021156.48156.58154.07155.67154.79482,700
May 18, 2021157.29158.07156.67157.37156.48985,800
May 17, 2021157.29158.23156.58157.19156.30608,400
May 14, 2021156.58157.85156.42156.75155.86704,900
May 13, 2021154.95157.67154.29156.03155.14500,800
May 12, 2021158.31158.60154.33154.53153.65389,900
May 11, 2021159.22159.22156.01157.69156.80486,300
May 10, 2021157.92160.52157.92159.38158.48536,200
May 07, 2021155.67157.40154.79157.03156.14549,400
May 06, 2021153.11156.17153.11156.04155.15606,200
May 05, 2021155.71155.71151.99152.74151.871,326,800
May 04, 2021156.64157.73155.57156.42155.53715,200
May 03, 2021157.83158.35155.81156.57155.68615,900
Apr. 30, 2021155.03157.57154.90157.33156.44643,300
Apr. 29, 2021154.43156.26153.86155.48154.60556,600
Apr. 28, 2021155.19155.49153.84154.02153.15501,800
Apr. 27, 2021155.44155.65154.57155.19154.31329,700
Apr. 26, 2021155.50156.39154.67155.23154.35398,900
Apr. 23, 2021156.15156.38155.05155.19154.31352,700
Apr. 22, 2021156.51157.65155.50155.52154.64397,400
Apr. 21, 2021155.23157.23153.84156.42155.53578,000
Apr. 20, 2021151.82154.94151.33154.69153.81479,600
Apr. 19, 2021151.43152.31150.24151.82150.96591,400
Apr. 16, 2021150.67151.37149.90151.02150.16717,700
Apr. 15, 2021148.01149.58147.51149.54148.69542,300
Apr. 14, 2021146.99147.91146.84147.55146.71423,800
Apr. 14, 20211.025 Dividend
Apr. 13, 2021146.61148.70146.61148.59146.73446,500
Apr. 12, 2021147.18147.76146.17147.31145.46713,200
Apr. 09, 2021146.43147.65146.08146.85145.01474,000
Apr. 08, 2021147.94149.29146.28146.42144.58588,700
Apr. 07, 2021147.83148.61146.46148.30146.44639,400
Apr. 06, 2021146.44147.84146.12147.24145.39636,800
Apr. 05, 2021147.24147.58144.29146.58144.74638,000
Apr. 01, 2021144.29146.77143.63146.64144.80830,700
Mar. 31, 2021146.39147.52143.47144.36142.551,065,500
Mar. 30, 2021147.34148.39146.32147.34145.49321,700
Mar. 29, 2021148.34148.87146.03147.49145.64427,000
Mar. 26, 2021145.85148.91145.09148.59146.73448,100
Mar. 25, 2021144.47146.25142.47145.85144.02486,600
Mar. 24, 2021143.99146.59143.37144.33142.52830,900
Mar. 23, 2021143.00145.16142.46144.75142.94824,000
Mar. 22, 2021141.13143.37141.03142.76140.97730,300
Mar. 19, 2021146.23146.50141.33141.52139.751,487,700
Mar. 18, 2021145.02146.65144.19146.41144.58682,600
Mar. 17, 2021144.61145.53142.82145.47143.65529,500
Mar. 16, 2021145.14145.76143.00144.38142.57541,600
Mar. 15, 2021141.65146.31140.64144.98143.16758,300
Mar. 12, 2021137.26141.79137.00141.78140.00912,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...