MAA - Mid-America Apartment Communities, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019121.20121.73120.38120.38120.38101,799
Jul 16, 2019120.95121.19119.92121.07121.07361,600
Jul 15, 2019120.93121.95120.36120.95120.95439,300
Jul 12, 2019121.30121.48120.43120.70120.70410,300
Jul 12, 20190.96 Dividend
Jul 11, 2019123.68123.74121.31121.96121.00630,100
Jul 10, 2019122.88123.88121.85123.56122.59524,300
Jul 09, 2019121.68122.70121.39122.48121.52364,300
Jul 08, 2019121.25122.40121.04122.14121.18377,300
Jul 05, 2019120.77121.56119.08121.26120.31283,400
Jul 03, 2019120.90122.27120.73121.57120.61249,200
Jul 02, 2019118.91121.35118.71120.55119.60735,900
Jul 01, 2019118.52118.98116.40118.53117.60685,200
Jun 28, 2019116.07118.70116.07117.76116.83837,800
Jun 27, 2019115.85117.09115.85116.32115.40476,800
Jun 26, 2019117.43117.43114.34115.38114.47668,600
Jun 25, 2019118.98120.39117.30117.45116.53587,700
Jun 24, 2019119.57120.00118.26118.82117.88474,300
Jun 21, 2019119.50119.50116.80119.09118.151,562,000
Jun 20, 2019119.62120.16119.47119.98119.04713,500
Jun 19, 2019117.90119.73117.19119.20118.26375,800
Jun 18, 2019119.41119.41117.40117.79116.86410,300
Jun 17, 2019118.20119.37117.95118.81117.87369,300
Jun 14, 2019118.35118.58117.25117.79116.86456,300
Jun 13, 2019117.59118.04117.33118.04117.11401,100
Jun 12, 2019117.19118.08116.77117.47116.55382,800
Jun 11, 2019117.28117.43115.89117.07116.15401,400
Jun 10, 2019117.24117.29115.87117.11116.19220,500
Jun 07, 2019117.89118.69117.33117.33116.41335,800
Jun 06, 2019117.01117.70116.34117.54116.61303,700
Jun 05, 2019114.35117.03113.61116.90115.98335,700
Jun 04, 2019114.52114.65112.43113.67112.78500,000
Jun 03, 2019114.38114.92113.69114.68113.78397,200
May 31, 2019113.26114.97112.85114.18113.28400,900
May 30, 2019112.61113.72112.30113.34112.45372,600
May 29, 2019113.42113.60111.97112.47111.58559,900
May 28, 2019115.27115.90113.27113.27112.38632,200
May 24, 2019115.22115.69114.66114.82113.92328,400
May 23, 2019114.27114.98114.00114.97114.07365,900
May 22, 2019114.06114.80113.63114.45113.55377,600
May 21, 2019114.02114.78113.83114.01113.11361,300
May 20, 2019115.45115.79113.11113.63112.74352,000
May 17, 2019113.02115.15112.56115.05114.14758,300
May 16, 2019112.58113.80112.34113.50112.61425,600
May 15, 2019111.53112.74111.29112.64111.75387,200
May 14, 2019111.24112.04110.97111.48110.60696,400
May 13, 2019110.06111.65110.06111.08110.21612,100
May 10, 2019109.74111.23109.17111.03110.16331,900
May 09, 2019108.95110.02108.37109.65108.79675,700
May 08, 2019109.16109.77108.43108.96108.10585,500
May 07, 2019109.74109.77107.40107.98107.13393,500
May 06, 2019109.49110.15108.75109.83108.97294,300
May 03, 2019109.62110.46108.94109.85108.99402,400
May 02, 2019109.71110.62108.55109.57108.71603,800
May 01, 2019109.51110.58108.94109.25108.39499,400
Apr 30, 2019107.69109.53107.13109.41108.55578,600
Apr 29, 2019108.85109.18107.47107.56106.71300,300
Apr 26, 2019108.50109.11107.76108.97108.11383,200
Apr 25, 2019107.47108.23106.99107.99107.14241,400
Apr 24, 2019107.00108.07106.51107.97107.12328,600
Apr 23, 2019105.58107.01105.26106.57105.73442,400
Apr 22, 2019106.14106.38103.55105.17104.34453,700
Apr 18, 2019105.00106.74104.92106.56105.72452,900
Apr 17, 2019106.71106.80104.52104.92104.09662,200
Apr 16, 2019109.91110.00106.30106.58105.74371,600
Apr 15, 2019110.27110.60109.48109.93109.06422,700
Apr 12, 2019109.84110.19108.73110.16109.29414,500
Apr 12, 20190.96 Dividend
Apr 11, 2019110.20111.10109.80110.64108.82388,400
Apr 10, 2019109.66110.44109.20110.16108.34447,600
Apr 09, 2019109.36109.61108.89109.32107.52364,100
Apr 08, 2019109.77109.86108.45109.28107.48340,500
Apr 05, 2019109.34109.92108.72109.86108.05358,500
Apr 04, 2019108.57109.39108.26109.37107.57372,000
Apr 03, 2019110.03110.29108.98109.90108.09397,200
Apr 02, 2019108.91110.09108.12109.94108.13340,700
Apr 01, 2019109.48109.48107.66108.83107.04398,200
Mar 29, 2019109.55109.72108.86109.33107.53593,600
Mar 28, 2019109.14109.66108.38109.62107.81285,300
Mar 27, 2019109.30109.46108.46108.74106.95336,400
Mar 26, 2019108.58109.32108.29109.27107.47359,100
Mar 25, 2019109.02109.02107.59108.49106.70644,300
Mar 22, 2019108.12109.19107.80107.94106.16353,900
Mar 21, 2019106.31108.20105.77107.81106.03491,900
Mar 20, 2019106.22107.10105.47106.39104.64359,300
Mar 19, 2019106.32106.66105.67106.18104.43437,500
Mar 18, 2019107.87108.14105.82106.59104.83397,600
Mar 15, 2019108.26108.45107.46107.67105.90818,600
Mar 14, 2019107.64108.29107.08108.25106.47462,800
Mar 13, 2019107.51108.14107.23107.46105.69452,600
Mar 12, 2019107.04107.68107.00107.39105.62564,100
Mar 11, 2019105.84106.80105.77106.79105.03640,800
Mar 08, 2019105.00106.06104.84105.42103.68641,300
Mar 07, 2019104.74106.04104.50104.98103.25600,300
Mar 06, 2019104.62105.09104.30104.47102.75443,600
Mar 05, 2019103.90104.75103.90104.38102.66444,300
Mar 04, 2019103.55104.43102.87104.08102.36708,300
Mar 01, 2019103.48103.48101.82103.10101.40543,500
Feb 28, 2019103.17105.01102.99103.58101.87756,800
Feb 27, 2019103.52103.84102.36103.20101.50336,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...