Mid-America Apartment Communities, Inc. (MAA-PI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

55.40

-0.10

(-0.19%)

At close: 01:28PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	55.40	55.40	55.40	55.40	55.40	182
18 Apr 2024	55.50	55.50	55.50	55.50	55.50	117
17 Apr 2024	55.42	55.42	55.42	55.42	55.42	-
16 Apr 2024	55.42	55.42	55.42	55.42	55.42	322
15 Apr 2024	55.78	55.78	55.29	55.29	55.29	602
12 Apr 2024	54.55	54.55	54.55	54.55	54.55	-
11 Apr 2024	56.47	56.88	54.55	54.55	54.55	1,993
10 Apr 2024	56.46	56.46	56.46	56.46	56.46	-
09 Apr 2024	56.46	56.46	56.46	56.46	56.46	255
08 Apr 2024	56.30	56.30	56.30	56.30	56.30	-
05 Apr 2024	56.30	56.30	56.30	56.30	56.30	-
04 Apr 2024	56.30	56.30	56.30	56.30	56.30	264
03 Apr 2024	56.30	56.30	56.30	56.30	56.30	217
02 Apr 2024	56.00	57.20	56.00	56.29	56.29	530
01 Apr 2024	56.94	56.94	56.40	56.40	56.40	481
28 Mar 2024	56.04	56.04	55.79	55.79	55.79	560
27 Mar 2024	56.10	56.10	56.00	56.00	56.00	768
26 Mar 2024	56.25	56.30	55.75	56.23	56.23	1,080
25 Mar 2024	56.85	56.85	56.85	56.85	56.85	394
22 Mar 2024	56.85	56.85	56.85	56.85	56.85	-
21 Mar 2024	56.53	56.94	56.31	56.85	56.85	416
20 Mar 2024	56.13	56.13	56.13	56.13	56.13	-
19 Mar 2024	56.13	56.13	56.13	56.13	56.13	256
18 Mar 2024	57.26	57.26	57.26	57.26	57.26	-
15 Mar 2024	57.26	57.26	57.26	57.26	57.26	120
14 Mar 2024	57.20	57.20	57.20	57.20	57.20	245
14 Mar 2024	1.0625 Dividend
13 Mar 2024	58.12	58.12	58.12	58.12	57.06	171
12 Mar 2024	57.71	57.71	57.71	57.71	56.66	-
11 Mar 2024	57.26	57.71	57.26	57.71	56.66	536
08 Mar 2024	57.15	57.97	57.15	57.48	56.43	845
07 Mar 2024	56.80	56.80	56.71	56.71	55.67	618
06 Mar 2024	57.15	57.15	57.15	57.15	56.11	-
05 Mar 2024	57.15	57.15	57.15	57.15	56.11	-
04 Mar 2024	57.15	57.15	57.15	57.15	56.11	185
01 Mar 2024	56.40	57.06	56.40	56.98	55.94	662
29 Feb 2024	56.51	56.51	56.51	56.51	55.47	261
28 Feb 2024	56.61	56.61	56.61	56.61	55.58	408
27 Feb 2024	56.67	56.67	56.67	56.67	55.64	270
26 Feb 2024	56.53	57.03	56.53	57.03	55.98	324
23 Feb 2024	56.73	56.73	56.54	56.54	55.51	447
22 Feb 2024	56.50	57.06	56.50	56.75	55.72	1,678
21 Feb 2024	56.90	56.90	56.53	56.53	55.49	465
20 Feb 2024	57.00	57.00	56.96	56.96	55.91	632
16 Feb 2024	56.18	56.18	56.18	56.18	55.15	-
15 Feb 2024	55.73	56.92	55.01	56.18	55.15	2,922
14 Feb 2024	55.07	56.56	55.07	55.92	54.90	526
13 Feb 2024	56.24	56.24	55.80	55.80	54.78	496
12 Feb 2024	56.24	56.24	56.24	56.24	55.21	-
09 Feb 2024	56.73	56.73	56.24	56.24	55.21	1,129
08 Feb 2024	56.50	56.74	55.52	56.22	55.19	1,620
07 Feb 2024	56.74	56.74	56.74	56.74	55.70	-
06 Feb 2024	56.74	56.74	56.74	56.74	55.70	-
05 Feb 2024	56.74	56.74	56.74	56.74	55.70	-
02 Feb 2024	56.74	56.74	56.74	56.74	55.70	252
01 Feb 2024	56.27	56.27	56.27	56.27	55.24	-
31 Jan 2024	56.27	56.27	56.27	56.27	55.24	379
30 Jan 2024	56.28	56.28	55.70	55.70	54.68	599
29 Jan 2024	56.99	56.99	56.00	56.00	54.98	2,192
26 Jan 2024	57.26	57.26	57.26	57.26	56.21	295
25 Jan 2024	56.05	57.26	56.05	57.26	56.21	895
24 Jan 2024	57.64	58.77	57.64	58.50	57.43	1,356
23 Jan 2024	56.97	56.97	56.97	56.97	55.93	-
22 Jan 2024	56.78	56.97	56.73	56.97	55.93	594
19 Jan 2024	57.13	57.13	57.13	57.13	56.08	153
18 Jan 2024	56.05	56.83	56.05	56.83	55.80	940
17 Jan 2024	56.50	56.50	56.25	56.25	55.22	1,098
16 Jan 2024	56.71	57.11	56.71	57.11	56.06	512
12 Jan 2024	57.11	57.11	57.01	57.01	55.97	672
11 Jan 2024	57.32	57.38	57.32	57.34	56.29	929
10 Jan 2024	56.22	56.88	56.22	56.51	55.48	1,291
09 Jan 2024	56.30	56.30	56.30	56.30	55.27	-
08 Jan 2024	56.32	56.32	56.30	56.30	55.27	1,909
05 Jan 2024	56.50	56.50	56.23	56.30	55.27	2,624
04 Jan 2024	55.95	56.50	55.70	56.50	55.47	4,761
03 Jan 2024	56.75	56.75	55.80	55.80	54.78	1,307
02 Jan 2024	56.34	56.34	56.15	56.15	55.13	327
29 Dec 2023	56.95	56.95	56.63	56.63	55.60	1,591
28 Dec 2023	56.28	56.68	56.28	56.67	55.63	561
27 Dec 2023	57.10	57.10	56.50	56.60	55.57	6,249
26 Dec 2023	57.21	57.21	57.10	57.11	56.07	5,958
22 Dec 2023	57.00	57.84	57.00	57.65	56.60	2,677
21 Dec 2023	56.30	57.26	56.30	57.26	56.21	805
20 Dec 2023	56.69	57.26	56.20	56.20	55.17	3,847
19 Dec 2023	56.04	56.52	56.04	56.37	55.34	2,274
18 Dec 2023	55.18	56.50	55.18	56.29	55.26	4,085
15 Dec 2023	56.00	56.00	55.50	55.50	54.49	820
14 Dec 2023	55.31	56.13	55.31	56.10	55.07	3,501
14 Dec 2023	1.0625 Dividend
13 Dec 2023	55.89	55.89	55.50	55.80	53.74	819
12 Dec 2023	55.30	55.30	55.30	55.30	53.26	-
11 Dec 2023	55.46	55.56	55.30	55.30	53.26	1,234
08 Dec 2023	55.24	55.37	55.24	55.25	53.21	485
07 Dec 2023	54.88	55.22	54.87	55.22	53.18	2,181
06 Dec 2023	54.53	54.88	54.53	54.86	52.83	1,191
05 Dec 2023	54.50	54.50	54.30	54.50	52.48	716
04 Dec 2023	54.02	54.02	54.02	54.02	52.03	-
01 Dec 2023	54.49	54.50	54.02	54.02	52.03	732
30 Nov 2023	54.25	54.45	54.25	54.45	52.44	2,639
29 Nov 2023	54.45	54.45	54.17	54.40	52.39	1,236
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD100,247.27+1,486.50(+1.51%)

Mid-America Apartment Communities, Inc. (MAA-PI)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
100,247.27
+1,486.50(+1.51%)