U.S. markets open in 4 hours 42 minutes

Mid-America Apartment Communities, Inc. (MAA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
139.36+0.04 (+0.03%)
Al cierre: 04:00PM EDT
141.60 +2.24 (+1.61%)
Fuera de horario: 06:12PM EDT
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
12 abr 20241.47 Dividendo
11 abr 2024133.96133.96130.96131.99130.52647,800
10 abr 2024132.94133.85131.33132.95131.47801,400
09 abr 2024133.41136.39133.28135.38133.871,096,700
08 abr 2024128.86133.44128.28132.72131.241,128,600
05 abr 2024126.33127.64125.39127.10125.68668,600
04 abr 2024129.84130.22126.55126.83125.42637,600
03 abr 2024126.86128.67126.32128.45127.02758,100
02 abr 2024127.58128.07126.65127.45126.03598,700
01 abr 2024131.44131.63128.70128.70127.27577,500
28 mar 2024131.50132.34131.28131.58130.11741,900
27 mar 2024130.16132.06130.16130.80129.34693,800
26 mar 2024130.14130.31128.73128.83127.40549,800
25 mar 2024131.14131.65129.94130.00128.55311,500
22 mar 2024133.06133.16130.34130.85129.39485,800
21 mar 2024131.78133.92131.66132.94131.46656,000
20 mar 2024130.15132.12129.55131.29129.83815,100
19 mar 2024130.08130.65128.65130.40128.95557,700
18 mar 2024130.23130.84129.38129.79128.34546,000
15 mar 2024128.67131.04128.67130.34128.891,167,800
14 mar 2024131.36131.70128.47130.27128.82616,800
13 mar 2024132.02133.44131.71131.95130.48616,700
12 mar 2024134.69134.85131.01132.36130.89816,200
11 mar 2024135.01136.05134.64134.97133.47574,900
08 mar 2024133.95135.12132.76134.91133.41676,900
07 mar 2024130.47132.79130.39132.69131.21819,500
06 mar 2024129.93130.68129.22129.95128.50579,000
05 mar 2024128.83130.03128.33128.91127.47667,700
04 mar 2024127.26129.56124.98129.30127.861,089,600
01 mar 2024125.55127.71124.31127.63126.21786,700
29 feb 2024126.88127.21125.38125.68124.281,478,400
28 feb 2024123.95127.29123.77125.83124.43667,400
27 feb 2024125.08125.96124.24124.89123.50689,500
26 feb 2024125.95126.33123.23123.70122.32775,900
23 feb 2024126.45127.48125.75126.32124.91465,600
22 feb 2024128.47128.47126.51126.59125.18611,200
21 feb 2024126.87127.96126.45127.67126.25420,100
20 feb 2024129.00129.69126.32126.62125.21768,000
16 feb 2024129.51130.12127.96129.17127.731,027,600
15 feb 2024126.32129.58126.32129.51128.07775,700
14 feb 2024123.73125.73123.44125.09123.70820,200
13 feb 2024122.89123.50121.51123.35121.981,032,600
12 feb 2024124.77126.46124.41125.47124.07729,400
09 feb 2024124.01124.95123.37124.52123.131,076,200
08 feb 2024125.14126.01122.03124.48123.091,437,000
07 feb 2024125.59125.93123.77125.18123.791,030,700
06 feb 2024124.53126.05124.26125.58124.18994,700
05 feb 2024126.43126.80124.84124.84123.45944,200
02 feb 2024126.97129.02125.97128.00126.571,198,500
01 feb 2024126.11128.15124.95127.92126.501,793,700
31 ene 2024130.60131.02126.13126.38124.972,167,400
30 ene 2024130.35131.21129.38129.97128.52713,400
29 ene 2024130.96131.73130.14130.90129.44810,300
26 ene 2024132.38132.38129.79130.84129.381,129,200
*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...