U.S. Markets closed

Mid-America Apartment Communities, Inc. (MAA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
142.50+2.38 (+1.70%)
Al cierre: 04:00PM EDT
142.50 0.00 (0.00%)
Fuera de horario: 05:47PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 2024140.58143.41140.13142.50142.50496,800
25 jul 2024143.63145.46138.89140.12140.12855,300
24 jul 2024143.71144.64142.74143.41143.41472,300
23 jul 2024144.73145.73143.48143.71143.71577,900
22 jul 2024143.82145.47143.17145.03145.03497,600
19 jul 2024145.50145.50142.78143.70143.70442,100
18 jul 2024143.48147.94143.48144.79144.79617,600
17 jul 2024142.64144.58142.64144.28144.28639,900
16 jul 2024140.36143.01139.80142.63142.63663,000
15 jul 2024139.51141.70139.38139.95139.95945,000
12 jul 2024141.87142.18139.74140.64140.64957,400
11 jul 2024142.21143.52140.64140.96140.96648,100
10 jul 2024139.73140.18138.84140.02140.02478,100
09 jul 2024139.52139.92137.51139.11139.11754,300
08 jul 2024139.04139.68138.14139.14139.14666,300
05 jul 2024139.79140.22138.58138.80138.80489,700
03 jul 2024140.55141.14138.81139.43139.43311,800
02 jul 2024141.81142.26139.98141.01141.01518,400
01 jul 2024142.16142.44139.60141.18141.18422,500
28 jun 2024141.38142.63140.35142.61142.61844,900
27 jun 2024139.14140.65138.29140.54140.54457,600
26 jun 2024139.90140.54139.03139.14139.14545,600
25 jun 2024143.35143.40140.91141.12141.12463,300
24 jun 2024141.23143.84140.92143.32143.32487,700
21 jun 2024141.16141.16139.51140.96140.961,175,700
20 jun 2024140.34140.94139.28140.19140.19462,400
18 jun 2024139.78141.49139.78141.25141.25411,900
17 jun 2024138.63140.20137.59139.36139.36427,000
14 jun 2024137.76139.45136.85139.32139.32495,800
13 jun 2024138.35139.67137.82138.21138.21454,900
12 jun 2024139.65140.00136.94137.34137.34527,500
11 jun 2024137.65138.64136.77136.97136.97739,200
10 jun 2024136.68139.35136.57138.50138.50878,800
07 jun 2024135.81136.94135.70136.66136.66505,300
06 jun 2024135.88137.11135.07137.09137.09443,200
05 jun 2024136.06136.87135.01136.75136.75538,100
04 jun 2024133.99137.23133.99136.47136.47684,600
03 jun 2024134.57135.36133.19133.70133.70475,000
31 may 2024130.72133.84129.96133.71133.711,523,500
30 may 2024129.69130.60129.25129.86129.86489,900
29 may 2024128.64128.87126.77128.78128.78790,600
28 may 2024133.94134.33130.15130.31130.31551,900
24 may 2024133.20133.74132.64133.20133.20351,100
23 may 2024135.72135.85132.83132.92132.92588,800
22 may 2024136.38137.77135.76136.00136.00534,200
21 may 2024136.88137.22136.21136.50136.50365,100
20 may 2024137.74137.97136.22136.86136.86422,300
17 may 2024137.38137.92136.39137.74137.74455,300
16 may 2024137.61138.19136.86136.86136.86456,400
15 may 2024138.70138.95137.11137.71137.71571,100
14 may 2024137.00137.33135.78136.82136.82537,800
13 may 2024135.90136.88135.31136.07136.07316,800
10 may 2024136.84136.94135.22135.47135.47334,200
09 may 2024133.59136.46133.53136.34136.34612,100
08 may 2024135.85135.92132.90132.99132.99676,500
07 may 2024138.08138.20135.93136.19136.19648,100
06 may 2024134.58137.03133.79136.82136.821,078,600
03 may 2024133.11134.54132.49133.00133.001,071,000
02 may 2024129.92131.72127.24131.68131.681,451,600
01 may 2024129.81132.00129.27130.62130.62943,500
30 abr 2024129.66131.82129.66130.00130.001,025,700
29 abr 2024130.06131.67130.06131.13131.13942,200
26 abr 2024127.51129.78127.51129.23129.23874,700
25 abr 2024127.57128.31126.70127.20127.20863,200
24 abr 2024126.37128.85125.99128.40128.40495,000
23 abr 2024127.44128.75127.17127.49127.49708,000
22 abr 2024126.25128.21125.55127.47127.47486,300
19 abr 2024125.17126.37125.17126.08126.08564,700
18 abr 2024124.94125.70124.01124.62124.621,016,600
17 abr 2024123.84126.83123.84124.80124.801,375,900
16 abr 2024126.09126.23123.73123.79123.79579,200
15 abr 2024129.05129.45125.93126.63126.63406,700
12 abr 2024129.71130.20127.60128.13128.13572,100
11 abr 2024133.96133.96130.96131.99131.99647,800
10 abr 2024132.94133.85131.33132.95132.95801,400
09 abr 2024133.41136.39133.28135.38135.381,096,700
08 abr 2024128.86133.44128.28132.72132.721,128,600
05 abr 2024126.33127.64125.39127.10127.10668,600
04 abr 2024129.84130.22126.55126.83126.83637,600
03 abr 2024126.86128.67126.32128.45128.45758,100
02 abr 2024127.58128.07126.65127.45127.45598,700
01 abr 2024131.44131.63128.70128.70128.70577,500
28 mar 2024131.50132.34131.28131.58131.58741,900
27 mar 2024130.16132.06130.16130.80130.80693,800
26 mar 2024130.14130.31128.73128.83128.83549,800
25 mar 2024131.14131.65129.94130.00130.00311,500
22 mar 2024133.06133.16130.34130.85130.85485,800
21 mar 2024131.78133.92131.66132.94132.94656,000
20 mar 2024130.15132.12129.55131.29131.29815,100
19 mar 2024130.08130.65128.65130.40130.40557,700
18 mar 2024130.23130.84129.38129.79129.79546,000
15 mar 2024128.67131.04128.67130.34130.341,167,800
14 mar 2024131.36131.70128.47130.27130.27616,800
13 mar 2024132.02133.44131.71131.95131.95616,700
12 mar 2024134.69134.85131.01132.36132.36816,200
11 mar 2024135.01136.05134.64134.97134.97574,900
08 mar 2024133.95135.12132.76134.91134.91676,900
07 mar 2024130.47132.79130.39132.69132.69819,500
06 mar 2024129.93130.68129.22129.95129.95579,000
05 mar 2024128.83130.03128.33128.91128.91667,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...