NYSE - Delayed Quote USD

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

55.89 0.00 (0.00%)
At close: April 22 at 3:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 55.89 55.89 55.89 55.89 55.89 -
Apr 22, 2024 55.40 55.90 55.31 55.89 55.89 1,644
Apr 19, 2024 55.40 55.40 55.40 55.40 55.40 182
Apr 18, 2024 55.50 55.50 55.50 55.50 55.50 117
Apr 17, 2024 55.42 55.42 55.42 55.42 55.42 -
Apr 16, 2024 55.42 55.42 55.42 55.42 55.42 322
Apr 15, 2024 55.78 55.78 55.29 55.29 55.29 602
Apr 12, 2024 54.55 54.55 54.55 54.55 54.55 -
Apr 11, 2024 56.47 56.88 54.55 54.55 54.55 1,993
Apr 10, 2024 56.46 56.46 56.46 56.46 56.46 -
Apr 9, 2024 56.46 56.46 56.46 56.46 56.46 255
Apr 8, 2024 56.30 56.30 56.30 56.30 56.30 -
Apr 5, 2024 56.30 56.30 56.30 56.30 56.30 -
Apr 4, 2024 56.30 56.30 56.30 56.30 56.30 264
Apr 3, 2024 56.30 56.30 56.30 56.30 56.30 217
Apr 2, 2024 56.00 57.20 56.00 56.29 56.29 530
Apr 1, 2024 56.94 56.94 56.40 56.40 56.40 481
Mar 28, 2024 56.04 56.04 55.79 55.79 55.79 560
Mar 27, 2024 56.10 56.10 56.00 56.00 56.00 768
Mar 26, 2024 56.25 56.30 55.75 56.23 56.23 1,080
Mar 25, 2024 56.85 56.85 56.85 56.85 56.85 394
Mar 22, 2024 56.85 56.85 56.85 56.85 56.85 -
Mar 21, 2024 56.53 56.94 56.31 56.85 56.85 416
Mar 20, 2024 56.13 56.13 56.13 56.13 56.13 -
Mar 19, 2024 56.13 56.13 56.13 56.13 56.13 256
Mar 18, 2024 57.26 57.26 57.26 57.26 57.26 -
Mar 15, 2024 57.26 57.26 57.26 57.26 57.26 120
Mar 14, 2024 1.06 Dividend
Mar 14, 2024 57.20 57.20 57.20 57.20 57.20 245
Mar 13, 2024 58.12 58.12 58.12 58.12 57.06 171
Mar 12, 2024 57.71 57.71 57.71 57.71 56.66 -
Mar 11, 2024 57.26 57.71 57.26 57.71 56.66 536
Mar 8, 2024 57.15 57.97 57.15 57.48 56.43 845
Mar 7, 2024 56.80 56.80 56.71 56.71 55.67 618
Mar 6, 2024 57.15 57.15 57.15 57.15 56.11 -
Mar 5, 2024 57.15 57.15 57.15 57.15 56.11 -
Mar 4, 2024 57.15 57.15 57.15 57.15 56.11 185
Mar 1, 2024 56.40 57.06 56.40 56.98 55.94 662
Feb 29, 2024 56.51 56.51 56.51 56.51 55.47 261
Feb 28, 2024 56.61 56.61 56.61 56.61 55.58 408
Feb 27, 2024 56.67 56.67 56.67 56.67 55.64 270
Feb 26, 2024 56.53 57.03 56.53 57.03 55.98 324
Feb 23, 2024 56.73 56.73 56.54 56.54 55.51 447
Feb 22, 2024 56.50 57.06 56.50 56.75 55.72 1,678
Feb 21, 2024 56.90 56.90 56.53 56.53 55.49 465
Feb 20, 2024 57.00 57.00 56.96 56.96 55.91 632
Feb 16, 2024 56.18 56.18 56.18 56.18 55.15 -
Feb 15, 2024 55.73 56.92 55.01 56.18 55.15 2,922
Feb 14, 2024 55.07 56.56 55.07 55.92 54.90 526
Feb 13, 2024 56.24 56.24 55.80 55.80 54.78 496
Feb 12, 2024 56.24 56.24 56.24 56.24 55.21 -
Feb 9, 2024 56.73 56.73 56.24 56.24 55.21 1,129
Feb 8, 2024 56.50 56.74 55.52 56.22 55.19 1,620
Feb 7, 2024 56.74 56.74 56.74 56.74 55.70 -
Feb 6, 2024 56.74 56.74 56.74 56.74 55.70 -
Feb 5, 2024 56.74 56.74 56.74 56.74 55.70 -
Feb 2, 2024 56.74 56.74 56.74 56.74 55.70 252
Feb 1, 2024 56.27 56.27 56.27 56.27 55.24 -
Jan 31, 2024 56.27 56.27 56.27 56.27 55.24 379
Jan 30, 2024 56.28 56.28 55.70 55.70 54.68 599
Jan 29, 2024 56.99 56.99 56.00 56.00 54.98 2,192
Jan 26, 2024 57.26 57.26 57.26 57.26 56.21 295
Jan 25, 2024 56.05 57.26 56.05 57.26 56.21 895
Jan 24, 2024 57.64 58.77 57.64 58.50 57.43 1,356
Jan 23, 2024 56.97 56.97 56.97 56.97 55.93 -
Jan 22, 2024 56.78 56.97 56.73 56.97 55.93 594
Jan 19, 2024 57.13 57.13 57.13 57.13 56.08 153
Jan 18, 2024 56.05 56.83 56.05 56.83 55.80 940
Jan 17, 2024 56.50 56.50 56.25 56.25 55.22 1,098
Jan 16, 2024 56.71 57.11 56.71 57.11 56.06 512
Jan 12, 2024 57.11 57.11 57.01 57.01 55.97 672
Jan 11, 2024 57.32 57.38 57.32 57.34 56.29 929
Jan 10, 2024 56.22 56.88 56.22 56.51 55.48 1,291
Jan 9, 2024 56.30 56.30 56.30 56.30 55.27 -
Jan 8, 2024 56.32 56.32 56.30 56.30 55.27 1,909
Jan 5, 2024 56.50 56.50 56.23 56.30 55.27 2,624
Jan 4, 2024 55.95 56.50 55.70 56.50 55.47 4,761
Jan 3, 2024 56.75 56.75 55.80 55.80 54.78 1,307
Jan 2, 2024 56.34 56.34 56.15 56.15 55.13 327
Dec 29, 2023 56.95 56.95 56.63 56.63 55.60 1,591
Dec 28, 2023 56.28 56.68 56.28 56.67 55.63 561
Dec 27, 2023 57.10 57.10 56.50 56.60 55.57 6,249
Dec 26, 2023 57.21 57.21 57.10 57.11 56.07 5,958
Dec 22, 2023 57.00 57.84 57.00 57.65 56.60 2,677
Dec 21, 2023 56.30 57.26 56.30 57.26 56.21 805
Dec 20, 2023 56.69 57.26 56.20 56.20 55.17 3,847
Dec 19, 2023 56.04 56.52 56.04 56.37 55.34 2,274
Dec 18, 2023 55.18 56.50 55.18 56.29 55.26 4,085
Dec 15, 2023 56.00 56.00 55.50 55.50 54.49 820
Dec 14, 2023 1.06 Dividend
Dec 14, 2023 55.31 56.13 55.31 56.10 55.07 3,501
Dec 13, 2023 55.89 55.89 55.50 55.80 53.74 819
Dec 12, 2023 55.30 55.30 55.30 55.30 53.26 -
Dec 11, 2023 55.46 55.56 55.30 55.30 53.26 1,234
Dec 8, 2023 55.24 55.37 55.24 55.25 53.21 485
Dec 7, 2023 54.88 55.22 54.87 55.22 53.18 2,181
Dec 6, 2023 54.53 54.88 54.53 54.86 52.83 1,191
Dec 5, 2023 54.50 54.50 54.30 54.50 52.48 716
Dec 4, 2023 54.02 54.02 54.02 54.02 52.03 -
Dec 1, 2023 54.49 54.50 54.02 54.02 52.03 732
Nov 30, 2023 54.25 54.45 54.25 54.45 52.44 2,639
Nov 29, 2023 54.45 54.45 54.17 54.40 52.39 1,236
Nov 28, 2023 53.97 54.01 53.97 54.01 52.01 901
Nov 27, 2023 53.94 53.94 53.75 53.75 51.76 384
Nov 24, 2023 54.00 54.00 54.00 54.00 52.00 -
Nov 22, 2023 54.08 54.08 54.00 54.00 52.00 727
Nov 21, 2023 53.84 53.84 53.84 53.84 51.85 201
Nov 20, 2023 54.15 54.15 54.15 54.15 52.15 745
Nov 17, 2023 53.75 53.75 53.75 53.75 51.76 379
Nov 16, 2023 53.61 53.61 53.61 53.61 51.63 204
Nov 15, 2023 53.75 54.41 53.75 54.41 52.40 1,256
Nov 14, 2023 54.22 54.49 53.05 54.40 52.39 7,749
Nov 13, 2023 54.36 54.36 54.35 54.35 52.34 2,195
Nov 10, 2023 54.21 54.35 54.21 54.33 52.32 708
Nov 9, 2023 54.35 54.35 54.19 54.19 52.19 1,109
Nov 8, 2023 54.35 54.35 54.35 54.35 52.34 -
Nov 7, 2023 54.35 54.35 54.35 54.35 52.34 317
Nov 6, 2023 54.44 54.45 54.42 54.45 52.44 1,466
Nov 3, 2023 54.15 54.15 54.15 54.15 52.15 258
Nov 2, 2023 54.29 54.29 53.90 54.06 52.06 2,102
Nov 1, 2023 54.28 54.50 54.28 54.50 52.48 1,581
Oct 31, 2023 54.50 54.50 54.50 54.50 52.48 584
Oct 30, 2023 54.50 54.71 54.50 54.55 52.54 1,372
Oct 27, 2023 54.30 54.30 54.25 54.25 52.24 489
Oct 26, 2023 54.12 54.75 54.10 54.10 52.10 707
Oct 25, 2023 54.09 54.09 54.09 54.09 52.09 350
Oct 24, 2023 54.10 54.10 54.10 54.10 52.10 1,025
Oct 23, 2023 54.32 54.32 54.10 54.10 52.10 1,297
Oct 20, 2023 54.40 54.40 54.40 54.40 52.39 801
Oct 19, 2023 54.40 54.40 54.40 54.40 52.39 417
Oct 18, 2023 54.50 54.50 54.17 54.25 52.24 1,428
Oct 17, 2023 54.30 54.50 54.30 54.47 52.46 933
Oct 16, 2023 54.15 54.39 54.15 54.39 52.38 1,335
Oct 13, 2023 54.13 54.24 54.13 54.15 52.15 540
Oct 12, 2023 54.00 54.25 54.00 54.00 52.00 1,759
Oct 11, 2023 53.95 53.95 53.76 53.95 51.96 1,523
Oct 10, 2023 53.95 53.95 53.81 53.81 51.82 651
Oct 9, 2023 53.66 53.66 53.66 53.66 51.68 -
Oct 6, 2023 53.60 53.66 53.60 53.66 51.68 1,237
Oct 5, 2023 53.70 53.70 53.67 53.67 51.69 279
Oct 4, 2023 53.73 53.76 53.70 53.70 51.71 4,823
Oct 3, 2023 53.87 54.00 53.71 53.71 51.72 4,058
Oct 2, 2023 53.74 53.74 53.65 53.65 51.67 649
Sep 29, 2023 53.45 53.75 53.45 53.67 51.69 1,685
Sep 28, 2023 53.05 53.82 53.05 53.40 51.43 2,110
Sep 27, 2023 53.05 53.05 53.05 53.05 51.09 -
Sep 26, 2023 53.00 53.50 53.00 53.05 51.09 2,003
Sep 25, 2023 53.10 53.10 53.10 53.10 51.14 765
Sep 22, 2023 53.05 54.00 52.96 54.00 52.00 2,982
Sep 21, 2023 53.40 53.40 53.20 53.29 51.32 975
Sep 20, 2023 53.41 53.42 53.20 53.21 51.24 2,308
Sep 19, 2023 53.97 53.97 53.67 53.70 51.71 3,833
Sep 18, 2023 54.34 54.34 54.34 54.34 52.33 528
Sep 15, 2023 53.67 53.70 53.50 53.70 51.71 2,033
Sep 14, 2023 1.06 Dividend
Sep 14, 2023 53.56 53.56 53.50 53.50 51.52 380
Sep 13, 2023 54.14 54.15 53.90 54.13 51.11 7,504
Sep 12, 2023 54.14 54.25 54.00 54.10 51.08 4,045
Sep 11, 2023 54.16 54.38 54.06 54.38 51.34 2,088
Sep 8, 2023 54.10 54.10 54.10 54.10 51.08 103
Sep 7, 2023 54.11 54.11 54.10 54.10 51.08 501
Sep 6, 2023 54.15 54.92 54.05 54.08 51.06 5,797
Sep 5, 2023 54.20 54.20 54.20 54.20 51.17 2,351
Sep 1, 2023 54.15 54.15 54.15 54.15 51.12 653
Aug 31, 2023 54.25 54.25 54.25 54.25 51.22 -
Aug 30, 2023 54.50 54.50 54.25 54.25 51.22 562
Aug 29, 2023 54.39 54.40 54.01 54.37 51.33 710
Aug 28, 2023 54.42 54.42 54.42 54.42 51.38 456
Aug 25, 2023 54.53 54.53 54.53 54.53 51.48 343
Aug 24, 2023 54.26 54.26 54.26 54.26 51.23 -
Aug 23, 2023 54.26 54.26 54.26 54.26 51.23 -
Aug 22, 2023 54.26 54.26 54.26 54.26 51.23 -
Aug 21, 2023 54.26 54.26 54.26 54.26 51.23 -
Aug 18, 2023 54.26 54.26 54.26 54.26 51.23 -
Aug 17, 2023 54.26 54.26 54.26 54.26 51.23 -
Aug 16, 2023 54.26 54.26 54.26 54.26 51.23 -
Aug 15, 2023 54.14 54.26 54.14 54.26 51.23 409
Aug 14, 2023 54.12 54.70 54.12 54.70 51.64 210
Aug 11, 2023 53.90 53.90 53.90 53.90 50.89 -
Aug 10, 2023 53.90 53.90 53.90 53.90 50.89 -
Aug 9, 2023 53.90 53.90 53.90 53.90 50.89 -
Aug 8, 2023 53.90 53.90 53.80 53.90 50.89 1,834
Aug 7, 2023 54.44 54.44 54.44 54.44 51.39 519
Aug 4, 2023 54.49 54.49 54.49 54.49 51.45 413
Aug 3, 2023 54.69 54.69 54.69 54.69 51.63 -
Aug 2, 2023 54.44 54.84 54.44 54.69 51.63 1,206
Aug 1, 2023 54.39 54.39 54.32 54.36 51.32 1,332
Jul 31, 2023 54.47 54.47 54.47 54.47 51.43 263
Jul 28, 2023 54.52 54.52 54.50 54.50 51.45 411
Jul 27, 2023 54.85 55.00 54.85 54.90 51.83 1,026
Jul 26, 2023 54.92 54.92 54.85 54.85 51.79 592
Jul 25, 2023 55.00 55.00 54.40 54.50 51.45 1,493
Jul 24, 2023 54.55 55.10 54.51 54.54 51.49 4,423
Jul 21, 2023 54.42 54.58 54.42 54.58 51.53 366
Jul 20, 2023 54.50 55.77 54.30 54.30 51.27 1,222
Jul 19, 2023 54.79 54.79 54.79 54.79 51.73 -
Jul 18, 2023 54.47 55.00 54.47 54.79 51.73 1,913
Jul 17, 2023 55.00 55.00 54.58 55.00 51.93 823
Jul 14, 2023 54.99 55.02 54.21 54.26 51.23 3,695
Jul 13, 2023 54.52 55.21 54.52 55.21 52.12 1,903
Jul 12, 2023 54.78 54.78 54.78 54.78 51.72 -
Jul 11, 2023 55.35 55.37 54.27 54.78 51.72 3,585
Jul 10, 2023 55.40 55.40 54.78 54.95 51.88 2,465
Jul 7, 2023 54.63 55.34 54.63 55.34 52.25 702
Jul 6, 2023 54.75 55.40 54.75 55.38 52.29 2,324
Jul 5, 2023 55.01 55.01 55.01 55.01 51.94 -
Jul 3, 2023 54.23 55.01 54.23 55.01 51.94 523
Jun 30, 2023 54.53 55.00 54.31 55.00 51.93 612
Jun 29, 2023 54.14 55.25 54.07 54.70 51.64 1,452
Jun 28, 2023 54.56 54.74 54.47 54.74 51.68 1,435
Jun 27, 2023 54.23 54.23 54.23 54.23 51.20 -
Jun 26, 2023 54.23 54.23 54.23 54.23 51.20 -
Jun 23, 2023 54.54 54.54 54.06 54.23 51.20 1,270
Jun 22, 2023 54.49 54.74 54.49 54.74 51.68 2,163
Jun 21, 2023 54.22 54.74 54.22 54.25 51.22 718
Jun 20, 2023 54.27 54.88 54.27 54.88 51.81 1,913
Jun 16, 2023 54.03 55.00 53.85 54.71 51.65 2,362
Jun 15, 2023 55.70 55.70 54.61 55.05 51.97 1,690
Jun 14, 2023 1.06 Dividend
Jun 14, 2023 55.30 55.30 53.25 55.18 52.10 2,568
Jun 13, 2023 55.07 56.25 54.11 56.24 52.09 3,625
Jun 12, 2023 56.22 56.25 54.20 55.95 51.83 5,039
Jun 9, 2023 55.94 56.30 55.38 55.73 51.62 3,369
Jun 8, 2023 56.00 56.00 56.00 56.00 51.87 -
Jun 7, 2023 56.00 56.00 56.00 56.00 51.87 -
Jun 6, 2023 55.79 56.00 55.79 56.00 51.87 544
Jun 5, 2023 55.81 55.81 55.81 55.81 51.69 379
Jun 2, 2023 55.65 55.65 55.40 55.40 51.32 487
Jun 1, 2023 56.05 56.05 55.25 55.68 51.58 865
May 31, 2023 55.08 56.08 55.08 56.08 51.95 505
May 30, 2023 54.12 56.15 54.09 56.10 51.96 2,032
May 26, 2023 54.00 56.00 54.00 55.76 51.65 1,083
May 25, 2023 55.60 55.60 55.60 55.60 51.50 -
May 24, 2023 55.60 55.60 55.60 55.60 51.50 -
May 23, 2023 55.60 55.60 55.60 55.60 51.50 -
May 22, 2023 55.60 55.60 55.60 55.60 51.50 -
May 19, 2023 55.60 55.60 55.60 55.60 51.50 -
May 18, 2023 55.60 55.60 55.60 55.60 51.50 -
May 17, 2023 55.25 55.90 55.25 55.60 51.50 719
May 16, 2023 55.14 55.37 55.14 55.25 51.18 812
May 15, 2023 55.89 55.89 55.11 55.11 51.05 660
May 12, 2023 55.38 55.38 55.33 55.33 51.25 511
May 11, 2023 55.10 56.29 55.10 55.60 51.50 1,221
May 10, 2023 55.70 55.70 55.70 55.70 51.59 -
May 9, 2023 55.70 55.70 55.70 55.70 51.59 100
May 8, 2023 55.00 55.66 55.00 55.66 51.56 2,091
May 5, 2023 55.02 55.02 55.02 55.02 50.96 122
May 4, 2023 55.12 55.12 55.12 55.12 51.06 301
May 3, 2023 54.79 55.11 54.50 55.01 50.95 2,704
May 2, 2023 55.39 55.39 54.00 54.00 50.02 1,719
May 1, 2023 54.41 55.69 54.41 55.69 51.58 1,248
Apr 28, 2023 54.50 54.50 54.50 54.50 50.48 -
Apr 27, 2023 54.50 54.50 54.50 54.50 50.48 -
Apr 26, 2023 54.50 54.50 54.50 54.50 50.48 2,602
Apr 25, 2023 54.88 54.88 54.83 54.86 50.82 800
Apr 24, 2023 54.91 54.91 54.59 54.61 50.58 5,719

Related Tickers

AMH-PG American Homes 4 Rent
22.32
+0.77%
 
ELME Elme Communities
14.99
-0.33%
 
NXRT NexPoint Residential Trust, Inc.
33.02
+0.95%
 
UMH-PD UMH Properties, Inc.
22.58
+0.60%
 
H5V0.DU Home Invest Belgium SA
16.14
+0.87%
 
CSR-PC Centerspace
23.40
+0.26%
 
AMH-PH American Homes 4 Rent
23.46
+0.32%
 
AIV Apartment Investment and Management Company
8.06
-0.37%
 
BRT BRT Apartments Corp.
17.94
+1.07%
 
UDR UDR, Inc.
37.27
+0.70%