UK markets closed

Mid-America Apartment Communities, Inc. (MAA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.58+0.78 (+0.60%)
At close: 04:00PM EDT
125.36 -6.22 (-4.72%)
After hours: 06:10PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024131.50132.34131.28131.58131.58741,900
27 Mar 2024130.16132.06130.16130.80130.80693,800
26 Mar 2024130.14130.31128.73128.83128.83549,800
25 Mar 2024131.14131.65129.94130.00130.00311,500
22 Mar 2024133.06133.16130.34130.85130.85485,800
21 Mar 2024131.78133.92131.66132.94132.94656,000
20 Mar 2024130.15132.12129.55131.29131.29815,100
19 Mar 2024130.08130.65128.65130.40130.40557,700
18 Mar 2024130.23130.84129.38129.79129.79546,000
15 Mar 2024128.67131.04128.67130.34130.341,167,800
14 Mar 2024131.36131.70128.47130.27130.27616,800
13 Mar 2024132.02133.44131.71131.95131.95616,700
12 Mar 2024134.69134.85131.01132.36132.36816,200
11 Mar 2024135.01136.05134.64134.97134.97574,900
08 Mar 2024133.95135.12132.76134.91134.91676,900
07 Mar 2024130.47132.79130.39132.69132.69819,500
06 Mar 2024129.93130.68129.22129.95129.95579,000
05 Mar 2024128.83130.03128.33128.91128.91667,700
04 Mar 2024127.26129.56124.98129.30129.301,089,600
01 Mar 2024125.55127.71124.31127.63127.63786,700
29 Feb 2024126.88127.21125.38125.68125.681,478,400
28 Feb 2024123.95127.29123.77125.83125.83667,400
27 Feb 2024125.08125.96124.24124.89124.89689,500
26 Feb 2024125.95126.33123.23123.70123.70775,900
23 Feb 2024126.45127.48125.75126.32126.32465,600
22 Feb 2024128.47128.47126.51126.59126.59611,200
21 Feb 2024126.87127.96126.45127.67127.67420,100
20 Feb 2024129.00129.69126.32126.62126.62768,000
16 Feb 2024129.51130.12127.96129.17129.171,027,600
15 Feb 2024126.32129.58126.32129.51129.51775,700
14 Feb 2024123.73125.73123.44125.09125.09820,200
13 Feb 2024122.89123.50121.51123.35123.351,032,600
12 Feb 2024124.77126.46124.41125.47125.47729,400
09 Feb 2024124.01124.95123.37124.52124.521,076,200
08 Feb 2024125.14126.01122.03124.48124.481,437,000
07 Feb 2024125.59125.93123.77125.18125.181,030,700
06 Feb 2024124.53126.05124.26125.58125.58994,700
05 Feb 2024126.43126.80124.84124.84124.84944,200
02 Feb 2024126.97129.02125.97128.00128.001,198,500
01 Feb 2024126.11128.15124.95127.92127.921,793,700
31 Jan 2024130.60131.02126.13126.38126.382,167,400
30 Jan 2024130.35131.21129.38129.97129.97713,400
29 Jan 2024130.96131.73130.14130.90130.90810,300
26 Jan 2024132.38132.38129.79130.84130.841,129,200
25 Jan 2024134.71135.61131.41131.98131.981,475,400
24 Jan 2024136.19137.30133.92134.06134.061,431,000
23 Jan 2024136.41136.92134.54135.61135.611,599,100
22 Jan 2024135.67137.34135.67135.91135.911,183,700
19 Jan 2024131.88136.00131.74135.24135.241,528,700
18 Jan 2024132.68133.73131.42131.46131.461,225,100
17 Jan 2024133.93135.83131.28133.00133.001,446,000
16 Jan 2024134.45136.29133.86135.47135.471,653,200
12 Jan 2024135.36136.24133.79134.03134.03683,700
11 Jan 2024130.21134.14129.31133.94133.941,432,900
11 Jan 20241.47 Dividend
10 Jan 2024132.92133.25131.93132.58131.11811,100
09 Jan 2024132.32133.31131.32132.39130.92720,300
08 Jan 2024131.33133.96131.00133.49132.01773,400
05 Jan 2024131.21132.93130.41131.78130.32779,700
04 Jan 2024131.66133.92131.37132.16130.69784,200
03 Jan 2024134.80134.85132.04132.20130.73724,900
02 Jan 2024133.53136.19133.43135.84134.33647,400
29 Dec 2023135.89136.30134.41134.46132.97614,200
28 Dec 2023134.00136.65133.96136.55135.04575,100
27 Dec 2023134.00134.97133.43134.31132.82632,700
26 Dec 2023133.32134.51133.14134.06132.57335,400
22 Dec 2023133.00134.39132.76133.12131.64817,200
21 Dec 2023133.15133.88130.95132.03130.571,513,800
20 Dec 2023134.50135.10131.86132.13130.661,207,900
19 Dec 2023135.68136.42134.18134.77133.28819,000
18 Dec 2023135.22135.67134.21135.43133.93802,100
15 Dec 2023137.57137.59133.57134.52133.031,552,900
14 Dec 2023136.05139.89136.05138.45136.911,241,800
13 Dec 2023128.47134.78128.08133.61132.131,511,900
12 Dec 2023125.95128.00125.11127.63126.211,433,300
11 Dec 2023126.46127.10125.59126.43125.031,013,100
08 Dec 2023126.69128.01126.53127.13125.72633,600
07 Dec 2023127.23127.76126.32127.18125.77637,300
06 Dec 2023126.72128.82126.72127.13125.721,073,700
05 Dec 2023126.19126.60124.56126.45125.05738,000
04 Dec 2023125.80127.01125.29126.83125.42888,500
01 Dec 2023124.69128.04124.17126.79125.381,013,800
30 Nov 2023123.78124.71123.02124.48123.101,137,300
29 Nov 2023125.08126.46123.76123.86122.49630,800
28 Nov 2023121.92124.58121.52123.99122.621,212,400
27 Nov 2023122.39123.02121.77122.22120.86640,000
24 Nov 2023122.13122.81121.38122.67121.31247,100
22 Nov 2023123.17123.20121.53122.29120.931,062,700
21 Nov 2023122.17122.93120.99121.56120.21727,700
20 Nov 2023121.42122.75120.32122.55121.19979,800
17 Nov 2023123.27123.27120.86121.42120.071,775,900
16 Nov 2023123.66124.34121.78121.80120.45719,500
15 Nov 2023124.15125.44122.69123.16121.791,192,000
14 Nov 2023123.21126.47122.84124.15122.771,383,400
13 Nov 2023121.64122.27118.72119.59118.26964,600
10 Nov 2023120.88123.04119.67122.72121.361,836,600
09 Nov 2023121.43121.49119.58119.78118.45819,100
08 Nov 2023120.36121.45119.98120.95119.61536,700
07 Nov 2023121.92121.92118.69119.59118.26764,600
06 Nov 2023123.35123.97120.87121.76120.41826,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...