MAA - Mid-America Apartment Communities, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 2019132.31134.93132.13134.65134.65693,621
Nov 12, 2019133.04133.87131.20131.59131.59873,500
Nov 11, 2019133.36134.37132.71132.90132.90626,500
Nov 08, 2019135.16135.74133.91133.99133.99484,800
Nov 07, 2019135.53135.97133.63135.26135.26618,100
Nov 06, 2019135.93137.33135.93136.41136.41742,200
Nov 05, 2019138.65138.72134.21135.66135.66940,100
Nov 04, 2019138.75139.19138.17139.15139.15595,900
Nov 01, 2019139.42140.15138.25139.15139.15579,100
Oct 31, 2019136.89140.11136.75138.99138.99755,100
Oct 30, 2019135.51136.76135.20136.76136.76425,800
Oct 29, 2019135.11135.92134.92135.42135.42315,400
Oct 28, 2019135.12135.49134.41134.95134.95298,200
Oct 25, 2019135.91135.91134.88135.48135.48321,300
Oct 24, 2019135.82136.99134.98136.16136.16528,600
Oct 23, 2019136.40136.69134.53135.95135.95530,100
Oct 22, 2019136.94137.49136.28136.38136.38635,400
Oct 21, 2019135.08136.94134.90136.86136.86546,800
Oct 18, 2019134.11135.52133.71135.15135.15427,000
Oct 17, 2019133.30134.67132.99134.08134.08492,000
Oct 16, 2019132.95133.46132.01133.42133.42484,800
Oct 15, 2019132.69133.22131.80133.19133.19481,000
Oct 14, 2019132.00132.69131.79132.62132.62283,000
Oct 11, 2019132.58132.63131.02131.79131.79489,400
Oct 11, 20190.96 Dividend
Oct 10, 2019132.64134.00132.17133.47132.51332,900
Oct 09, 2019133.25134.17132.83132.97132.01313,500
Oct 08, 2019132.77133.76131.71132.65131.70409,600
Oct 07, 2019131.74133.29131.47132.68131.73355,600
Oct 04, 2019131.12132.46131.12132.44131.49584,100
Oct 03, 2019130.39132.54130.23131.04130.10666,900
Oct 02, 2019129.90130.62129.56130.53129.59462,900
Oct 01, 2019129.83130.42128.19129.98129.05491,000
Sep 30, 2019130.05131.06129.96130.01129.07665,700
Sep 27, 2019130.85130.85129.48130.33129.39401,400
Sep 26, 2019130.39130.82130.16130.46129.52557,900
Sep 25, 2019129.24130.22129.08129.89128.96351,500
Sep 24, 2019129.22130.55128.62129.24128.31549,700
Sep 23, 2019128.64130.15128.39129.14128.21323,500
Sep 20, 2019129.93129.93128.52129.05128.12855,700
Sep 19, 2019130.02130.28129.24129.82128.89336,200
Sep 18, 2019130.33130.33128.54129.67128.74404,200
Sep 17, 2019128.66129.69128.57129.67128.74726,500
Sep 16, 2019127.20128.37127.02128.06127.14923,000
Sep 13, 2019128.28129.14126.55126.96126.05437,100
Sep 12, 2019129.58130.28127.87128.66127.73412,500
Sep 11, 2019127.46128.55126.35128.55127.63511,500
Sep 10, 2019127.89127.94125.14127.94127.02456,500
Sep 09, 2019128.81129.53128.11128.48127.56535,000
Sep 06, 2019128.66129.28128.35128.82127.89378,800
Sep 05, 2019128.02128.48127.01128.35127.43352,800
Sep 04, 2019128.65128.97127.80128.55127.63421,400
Sep 03, 2019126.30128.40126.30127.88126.96477,100
Aug 30, 2019127.25127.33126.27126.68125.77425,700
Aug 29, 2019127.26127.58125.86126.90125.99369,300
Aug 28, 2019125.42126.58125.08126.44125.53456,800
Aug 27, 2019126.54126.81125.12125.15124.25536,100
Aug 26, 2019125.57126.15124.72126.06125.15361,100
Aug 23, 2019126.96127.38124.45124.82123.92496,900
Aug 22, 2019125.97127.04125.75126.94126.03406,500
Aug 21, 2019125.58126.09124.64125.79124.89267,000
Aug 20, 2019126.81127.03125.19125.33124.43345,800
Aug 19, 2019124.62126.86123.91126.33125.42570,400
Aug 16, 2019124.25125.25122.66124.21123.32644,500
Aug 15, 2019122.91124.39122.66123.53122.64645,500
Aug 14, 2019124.09124.60122.44122.64121.76809,300
Aug 13, 2019124.37124.50122.30124.27123.38604,100
Aug 12, 2019123.73125.31123.41124.24123.35327,100
Aug 09, 2019122.83123.90122.16123.78122.89450,200
Aug 08, 2019121.62123.37120.35123.08122.19538,500
Aug 07, 2019120.33122.76118.90121.55120.68721,600
Aug 06, 2019117.94120.79117.69120.52119.65817,500
Aug 05, 2019121.67121.67116.16117.53116.681,183,000
Aug 02, 2019121.14122.50120.17121.59120.72726,700
Aug 01, 2019118.23121.68117.08120.74119.87920,900
Jul 31, 2019119.17119.83117.76117.84116.99840,000
Jul 30, 2019119.18120.45118.50119.22118.36394,700
Jul 29, 2019119.21120.40118.71119.18118.32518,000
Jul 26, 2019118.82119.62118.04118.74117.89711,200
Jul 25, 2019118.43119.01117.76118.63117.78661,000
Jul 24, 2019119.59119.59118.20118.69117.84800,600
Jul 23, 2019118.66119.39117.98119.15118.29743,000
Jul 22, 2019119.33119.50118.08118.40117.55509,600
Jul 19, 2019121.51121.93118.96119.05118.19500,400
Jul 18, 2019120.66121.73119.67121.44120.57292,700
Jul 17, 2019121.20121.73119.82120.84119.97347,400
Jul 16, 2019120.95121.19119.92121.07120.20361,600
Jul 15, 2019120.93121.95120.36120.95120.08439,300
Jul 12, 2019121.30121.48120.43120.70119.83410,300
Jul 12, 20190.96 Dividend
Jul 11, 2019123.68123.74121.31121.96120.13630,100
Jul 10, 2019122.88123.88121.85123.56121.71524,300
Jul 09, 2019121.68122.70121.39122.48120.64364,300
Jul 08, 2019121.25122.40121.04122.14120.31377,300
Jul 05, 2019120.77121.56119.08121.26119.44283,400
Jul 03, 2019120.90122.27120.73121.57119.75249,200
Jul 02, 2019118.91121.35118.71120.55118.74735,900
Jul 01, 2019118.52118.98116.40118.53116.75685,200
Jun 28, 2019116.07118.70116.07117.76115.99837,800
Jun 27, 2019115.85117.09115.85116.32114.57476,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...