U.S. markets closed

Mid-America Apartment Communities, Inc. (MAA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
124.00-1.03 (-0.82%)
At close: 1:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020124.78124.78122.64124.00124.00314,200
Nov 25, 2020125.57126.31124.41125.03125.03423,000
Nov 24, 2020125.20127.31124.84125.88125.88578,100
Nov 23, 2020126.74126.89123.53123.77123.77721,600
Nov 20, 2020125.91126.49124.92126.18126.18577,800
Nov 19, 2020125.31126.72123.43126.14126.14691,900
Nov 18, 2020131.19131.97126.06126.07126.07434,000
Nov 17, 2020131.25132.09129.97130.91130.91482,400
Nov 16, 2020135.52136.28131.22132.30132.30647,600
Nov 13, 2020129.17132.88128.65132.35132.35543,200
Nov 12, 2020130.46130.67127.43128.75128.75569,300
Nov 11, 2020130.84131.30128.71131.22131.22682,500
Nov 10, 2020126.06130.19125.77130.16130.16821,500
Nov 09, 2020130.76137.54125.55125.61125.611,211,200
Nov 06, 2020124.03125.00122.07122.67122.67481,400
Nov 05, 2020122.78124.70121.78124.03124.03632,300
Nov 04, 2020123.28124.84121.70122.72122.72385,200
Nov 03, 2020121.00123.95120.58123.32123.32594,800
Nov 02, 2020117.19119.84116.48119.84119.84725,000
Oct 30, 2020113.45116.77113.45116.63116.63574,800
Oct 29, 2020112.44115.01110.53113.53113.53609,700
Oct 28, 2020113.28114.83111.67112.43112.43703,400
Oct 27, 2020116.70117.55114.84114.86114.86379,700
Oct 26, 2020117.78118.13115.42117.13117.13387,400
Oct 23, 2020119.51119.94118.29118.71118.71358,600
Oct 22, 2020118.18118.98117.49118.65118.65448,200
Oct 21, 2020117.65118.85117.12117.90117.90483,700
Oct 20, 2020118.56120.36117.80118.21118.21485,000
Oct 19, 2020120.16120.26117.49117.68117.68351,200
Oct 16, 2020122.34122.70119.30119.44119.44665,500
Oct 15, 2020121.72123.91121.19122.47122.47593,500
Oct 14, 2020123.03124.04121.56122.76122.76492,200
Oct 14, 20201 Dividend
Oct 13, 2020125.07126.51122.63124.20123.20639,700
Oct 12, 2020123.83125.00123.06124.66123.66244,500
Oct 09, 2020125.64125.64123.01123.66122.66368,000
Oct 08, 2020123.03125.35123.03124.88123.87476,600
Oct 07, 2020124.04125.03121.77122.95121.96499,300
Oct 06, 2020124.87125.24122.83123.54122.55610,400
Oct 05, 2020124.56124.88122.48124.50123.50583,800
Oct 02, 2020118.81124.33117.42123.71122.71852,700
Oct 01, 2020116.00120.33115.56120.29119.32740,500
Sep 30, 2020116.07116.63114.44115.95115.02761,600
Sep 29, 2020116.92117.43114.64115.34114.41279,900
Sep 28, 2020116.83118.17116.15117.14116.20412,900
Sep 25, 2020111.89115.52111.22115.38114.45693,800
Sep 24, 2020113.04113.96111.27112.39111.49502,700
Sep 23, 2020115.38115.72113.04113.42112.51653,900
Sep 22, 2020113.41116.00113.41115.18114.25727,400
Sep 21, 2020113.38114.30111.19113.17112.26752,000
Sep 18, 2020116.32117.38114.68114.93114.001,150,800
Sep 17, 2020117.36118.36115.70117.14116.20650,400
Sep 16, 2020119.44120.55117.95118.19117.24551,200
Sep 15, 2020119.61120.84118.05118.57117.62308,300
Sep 14, 2020116.99120.09116.44119.65118.69471,500
Sep 11, 2020116.45116.45114.96115.91114.98581,500
Sep 10, 2020116.29117.41114.31116.44115.50696,900
Sep 09, 2020116.12118.38115.39116.44115.50488,700
Sep 08, 2020117.97118.25115.01115.68114.75639,500
Sep 04, 2020118.12119.43116.06118.35117.40477,500
Sep 03, 2020119.30120.83117.03117.83116.88520,000
Sep 02, 2020116.44118.88115.25118.67117.71872,400
Sep 01, 2020116.50116.66114.80116.55115.61364,800
Aug 31, 2020116.66117.35115.80117.12116.18481,200
Aug 28, 2020116.62117.19115.19117.16116.22392,300
Aug 27, 2020114.33116.56114.23116.38115.44331,200
Aug 26, 2020115.49116.32113.26113.65112.73394,500
Aug 25, 2020115.74116.19114.88116.19115.25336,800
Aug 24, 2020114.70115.83112.85115.69114.76353,600
Aug 21, 2020115.25115.47113.11114.84113.92308,000
Aug 20, 2020112.84115.27112.84114.83113.91384,400
Aug 19, 2020116.06116.06112.66113.28112.37623,400
Aug 18, 2020116.28116.52114.43116.07115.14320,600
Aug 17, 2020114.95116.23114.04116.04115.11283,900
Aug 14, 2020115.55116.22114.31114.86113.94765,600
Aug 13, 2020116.44117.93115.44115.69114.76389,700
Aug 12, 2020117.13117.52116.05117.09116.15260,100
Aug 11, 2020118.09119.25116.14116.71115.77561,900
Aug 10, 2020116.94118.39116.35117.05116.11575,500
Aug 07, 2020115.82116.87115.56116.49115.55454,200
Aug 06, 2020115.74116.92115.37116.50115.56375,700
Aug 05, 2020117.54117.62115.52116.26115.32287,200
Aug 04, 2020116.44117.74115.00116.92115.98603,500
Aug 03, 2020118.56118.56115.40116.88115.94537,500
Jul 31, 2020117.03119.20114.75119.19118.23720,400
Jul 30, 2020112.69118.76112.67117.52116.57857,500
Jul 29, 2020113.78114.50111.94113.92113.00549,300
Jul 28, 2020110.40113.63109.88112.99112.08514,600
Jul 27, 2020110.81110.81109.06110.32109.43429,100
Jul 24, 2020112.13112.21110.71111.27110.37443,900
Jul 23, 2020111.88112.75110.42111.65110.75422,900
Jul 22, 2020108.81112.87108.63112.17111.27984,700
Jul 21, 2020110.62111.15108.86109.36108.48439,000
Jul 20, 2020112.31113.07109.08110.02109.13421,000
Jul 17, 2020112.50113.62111.46112.92112.01489,000
Jul 16, 2020111.70112.88111.19112.02111.12465,900
Jul 15, 2020114.52114.70112.14112.43111.52696,700
Jul 14, 2020111.57113.49111.50112.94112.03652,400
Jul 14, 20201 Dividend
Jul 13, 2020114.10114.10112.19112.34110.44571,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...