MAA - Mid-America Apartment Communities, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201891.6393.6491.6392.2092.20885,500
Jan 12, 201892.0092.2990.8891.3291.32856,700
Jan 11, 201893.3893.8391.9892.0792.07605,300
Jan 11, 20180.923 Dividend
Jan 10, 201894.5094.6993.3993.9192.99700,000
Jan 09, 201896.3996.8794.8495.0194.08643,500
Jan 08, 201896.1696.9796.0796.4895.53556,600
Jan 05, 201896.5896.9995.6496.1595.20960,100
Jan 04, 201899.1199.4596.5196.5895.63735,500
Jan 03, 201899.37100.1798.3199.4998.51939,900
Jan 02, 2018100.60100.6099.4899.6098.62901,600
Dec 29, 2017100.86101.07100.09100.5699.57462,300
Dec 28, 2017100.10100.7099.80100.5699.57382,200
Dec 27, 2017100.30100.5699.65100.0799.09287,400
Dec 26, 2017100.01100.3799.61100.1599.17296,200
Dec 22, 201798.80100.0498.7599.7598.77636,800
Dec 21, 201799.69100.1898.5498.7797.80438,900
Dec 20, 201799.43100.7698.8799.4898.501,056,700
Dec 19, 2017102.77103.0199.0199.5098.52573,500
Dec 18, 2017103.17103.77102.82102.95101.94520,200
Dec 15, 2017103.04103.74102.81103.10102.091,155,700
Dec 14, 2017102.08102.52101.43102.45101.44663,000
Dec 13, 2017103.90104.22102.35102.57101.56833,100
Dec 12, 2017103.15104.07101.83103.88102.86967,400
Dec 11, 2017102.94103.28102.10102.88101.87442,300
Dec 08, 2017102.19103.14101.88103.13102.12493,900
Dec 07, 2017102.09102.75101.84102.27101.26527,600
Dec 06, 2017101.73102.68101.35102.33101.32472,500
Dec 05, 2017102.32102.75101.33101.41100.41627,900
Dec 04, 2017102.80103.46101.85102.52101.51624,300
Dec 01, 2017102.80103.40101.90102.84101.83722,300
Nov 30, 2017102.31103.00102.03102.44101.431,160,500
Nov 29, 2017101.50102.55100.70102.25101.25754,200
Nov 28, 2017103.24103.58102.49102.87101.86524,000
Nov 27, 2017103.60104.09103.27103.29102.27534,000
Nov 24, 2017104.51104.75104.10104.16103.14207,800
Nov 22, 2017104.29104.80103.63104.12103.10430,900
Nov 21, 2017102.76104.66102.76104.59103.56736,700
Nov 20, 2017102.67103.17102.05102.78101.77709,900
Nov 17, 2017102.80103.23101.65102.36101.35948,700
Nov 16, 2017102.39103.57101.88103.14102.13635,200
Nov 15, 2017104.02104.22102.18102.20101.20973,500
Nov 14, 2017105.99105.99103.91103.94102.921,180,000
Nov 13, 2017105.74106.77105.14106.03104.99583,000
Nov 10, 2017105.10106.06105.10105.47104.43377,500
Nov 09, 2017105.51106.21104.93105.61104.57341,400
Nov 08, 2017105.20105.91105.20105.61104.57389,400
Nov 07, 2017104.25105.75104.01105.03104.00482,200
Nov 06, 2017103.58105.29103.53104.28103.26452,300
Nov 03, 2017101.77103.97101.53103.39102.37461,700
Nov 02, 2017103.09103.88101.98102.17101.17587,900
Nov 01, 2017102.73103.39102.05103.11102.10563,800
Oct 31, 2017101.93102.44101.54102.35101.34709,900
Oct 30, 2017100.81102.26100.66101.99100.99950,700
Oct 27, 201799.50100.5898.73100.5599.56947,500
Oct 26, 2017102.75102.7599.6199.7298.741,698,300
Oct 25, 2017104.01104.84103.69104.22103.20596,300
Oct 24, 2017104.30104.52103.10104.16103.14684,800
Oct 23, 2017105.22105.22103.94104.41103.38759,200
Oct 20, 2017105.12105.36104.45104.81103.78749,900
Oct 19, 2017105.48106.15105.03105.09104.06738,100
Oct 18, 2017107.05107.23105.71105.82104.78818,400
Oct 17, 2017107.35107.74106.90107.16106.11703,200
Oct 16, 2017108.84109.05107.30107.55106.49669,600
Oct 13, 2017109.70110.24108.61108.78107.71513,900
Oct 12, 2017108.00108.67107.51108.66107.59566,300
Oct 12, 20170.87 Dividend
Oct 11, 2017108.50109.19108.40108.80106.87505,600
Oct 10, 2017108.66109.30107.77108.52106.59899,400
Oct 09, 2017107.82108.66107.82108.34106.42525,600
Oct 06, 2017107.85108.17106.81107.93106.01356,800
Oct 05, 2017108.18109.06107.89108.26106.34516,900
Oct 04, 2017107.16107.99106.84107.88105.97422,500
Oct 03, 2017107.27107.48106.43107.18105.28541,500
Oct 02, 2017107.09107.40106.62107.20105.30647,200
Sep 29, 2017105.75106.88105.63106.88104.98537,800
Sep 28, 2017105.95106.33105.49105.99104.11419,500
Sep 27, 2017106.70107.06105.92106.05104.17455,100
Sep 26, 2017106.85107.50106.77107.11105.21513,700
Sep 25, 2017107.26107.58106.84106.91105.01446,400
Sep 22, 2017107.40107.73106.83107.16105.26760,100
Sep 21, 2017107.21107.81107.12107.27105.37667,100
Sep 20, 2017107.62108.03106.82107.30105.40730,300
Sep 19, 2017108.28108.42107.03107.70105.79962,300
Sep 18, 2017108.28108.66107.82108.26106.34753,500
Sep 15, 2017107.20108.22106.77108.22106.301,412,300
Sep 14, 2017106.04107.23105.37107.01105.11406,000
Sep 13, 2017106.90106.93105.89106.25104.36452,300
Sep 12, 2017108.86108.88106.56107.06105.16508,000
Sep 11, 2017108.17109.25107.81109.11107.17575,400
Sep 08, 2017107.30108.44106.91107.94106.02845,600
Sep 07, 2017106.52107.47106.45107.03105.13558,700
Sep 06, 2017106.69106.87106.09106.37104.48514,200
Sep 05, 2017106.19106.88105.50106.49104.60542,900
Sep 01, 2017106.63107.20106.20106.22104.33311,000
Aug 31, 2017106.79107.24106.29106.46104.57501,000
Aug 30, 2017105.65106.62105.11106.62104.73327,500
Aug 29, 2017106.24107.10105.49105.78103.90453,100
Aug 28, 2017107.09107.19105.30106.33104.44529,100
Aug 25, 2017107.56108.12106.92107.09105.19374,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...