Register for real-time alerts, custom portfolio, and market movers
MAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 162.46 | -2.05 | -1.25% | 163.88 | 164.565 | 161.93 | 2,367,406 |
| Sep 19 2024 | 164.51 | 0.59 | 0.36% | 165.00 | 165.5225 | 162.69 | 753,059 |
| Sep 18 2024 | 163.92 | -0.08 | -0.05% | 163.95 | 166.415 | 162.97 | 1,121,128 |
| Sep 17 2024 | 164.00 | -2.65 | -1.59% | 165.90 | 166.29 | 163.30 | 660,119 |
| Sep 16 2024 | 166.65 | 0.47 | 0.28% | 167.12 | 167.39 | 165.95 | 552,640 |
| Sep 13 2024 | 166.18 | 1.74 | 1.06% | 165.20 | 166.295 | 163.9978 | 674,873 |
| Sep 12 2024 | 164.44 | -0.26 | -0.16% | 164.44 | 165.55 | 163.26 | 425,886 |
| Sep 11 2024 | 164.70 | 1.16 | 0.71% | 162.01 | 164.81 | 161.04 | 542,362 |
| Sep 10 2024 | 163.54 | 3.24 | 2.02% | 161.10 | 165.95 | 160.275 | 553,258 |
| Sep 09 2024 | 160.30 | 0.77 | 0.48% | 159.90 | 161.505 | 159.005 | 833,463 |
| Sep 06 2024 | 159.53 | -1.62 | -1.01% | 161.25 | 161.25 | 158.00 | 1,050,396 |
| Sep 05 2024 | 161.15 | -1.85 | -1.13% | 163.50 | 164.42 | 159.89 | 844,943 |
| Sep 04 2024 | 163.00 | -0.57 | -0.35% | 163.59 | 165.14 | 161.60 | 895,497 |
| Sep 03 2024 | 163.57 | 1.20 | 0.74% | 161.96 | 164.88 | 161.89 | 660,238 |
| Aug 30 2024 | 162.37 | 1.27 | 0.79% | 161.69 | 162.61 | 160.7925 | 684,311 |
| Aug 29 2024 | 161.10 | -0.41 | -0.25% | 160.81 | 162.03 | 159.76 | 515,695 |
| Aug 28 2024 | 161.51 | 1.20 | 0.75% | 160.37 | 161.82 | 160.28 | 565,171 |
| Aug 27 2024 | 160.31 | 2.37 | 1.50% | 157.09 | 160.643 | 156.58 | 741,130 |
| Aug 26 2024 | 157.94 | 1.31 | 0.84% | 158.52 | 158.52 | 156.25 | 641,055 |
| Aug 23 2024 | 156.63 | 2.42 | 1.57% | 154.84 | 157.18 | 154.49 | 857,824 |
| Aug 22 2024 | 154.21 | 1.21 | 0.79% | 153.77 | 155.2176 | 152.55 | 731,274 |
| Aug 21 2024 | 153.00 | -0.10 | -0.07% | 153.45 | 153.625 | 152.41 | 852,173 |
| Aug 20 2024 | 153.10 | 0.45 | 0.29% | 153.09 | 153.4435 | 151.56 | 550,555 |
| Aug 19 2024 | 152.65 | -0.19 | -0.12% | 153.00 | 153.94 | 151.86 | 517,097 |
| Aug 16 2024 | 152.84 | -0.51 | -0.33% | 153.43 | 153.94 | 151.36 | 671,558 |
| Aug 15 2024 | 153.35 | 0.02 | 0.01% | 153.33 | 154.75 | 152.02 | 638,618 |
| Aug 14 2024 | 153.33 | 0.33 | 0.22% | 153.00 | 153.89 | 152.065 | 634,577 |
| Aug 13 2024 | 153.00 | 0.75 | 0.49% | 153.34 | 153.97 | 152.475 | 589,635 |
| Aug 12 2024 | 152.25 | -0.82 | -0.54% | 154.65 | 154.65 | 151.49 | 678,777 |
| Aug 09 2024 | 153.07 | 0.00 | 0.00% | 153.07 | 153.455 | 151.15 | 764,467 |
| Aug 08 2024 | 153.07 | 2.16 | 1.43% | 151.05 | 153.40 | 150.63 | 754,200 |
| Aug 07 2024 | 150.91 | 0.67 | 0.45% | 150.60 | 154.19 | 149.82 | 1,489,500 |
| Aug 06 2024 | 150.24 | 3.72 | 2.54% | 146.51 | 150.75 | 146.46 | 844,115 |
| Aug 05 2024 | 146.52 | -3.50 | -2.33% | 149.00 | 149.00 | 145.80 | 938,038 |
| Aug 02 2024 | 150.02 | 3.61 | 2.47% | 147.56 | 152.025 | 146.81 | 1,152,932 |
| Aug 01 2024 | 146.41 | 6.64 | 4.75% | 141.49 | 147.35 | 141.49 | 835,584 |
| Jul 31 2024 | 139.77 | -1.54 | -1.09% | 141.31 | 141.84 | 139.60 | 908,363 |
| Jul 30 2024 | 141.31 | -1.85 | -1.29% | 143.49 | 143.945 | 140.30 | 621,229 |
| Jul 29 2024 | 143.16 | 0.66 | 0.46% | 142.50 | 144.04 | 141.31 | 532,749 |
| Jul 26 2024 | 142.50 | 2.38 | 1.70% | 140.58 | 143.4125 | 140.13 | 496,778 |
| Jul 25 2024 | 140.12 | -3.29 | -2.29% | 143.63 | 145.46 | 138.89 | 855,253 |
| Jul 24 2024 | 143.41 | -0.30 | -0.21% | 143.71 | 144.6421 | 142.74 | 472,589 |
| Jul 23 2024 | 143.71 | -1.32 | -0.91% | 144.73 | 145.725 | 143.48 | 577,862 |
| Jul 22 2024 | 145.03 | 1.33 | 0.93% | 144.00 | 145.47 | 143.17 | 497,592 |
| Jul 19 2024 | 143.70 | -1.09 | -0.75% | 145.50 | 145.50 | 142.78 | 442,103 |
| Jul 18 2024 | 144.79 | 0.51 | 0.35% | 144.00 | 147.935 | 143.48 | 617,642 |
| Jul 17 2024 | 144.28 | 1.65 | 1.16% | 142.64 | 144.58 | 142.23 | 639,693 |
| Jul 16 2024 | 142.63 | 2.68 | 1.91% | 140.36 | 143.01 | 139.80 | 663,046 |
| Jul 15 2024 | 139.95 | -0.69 | -0.49% | 139.51 | 141.70 | 139.38 | 944,869 |
| Jul 12 2024 | 140.64 | -0.32 | -0.23% | 141.87 | 142.18 | 139.74 | 957,354 |
| Jul 11 2024 | 140.96 | 0.94 | 0.67% | 142.21 | 143.52 | 140.635 | 647,151 |
| Jul 10 2024 | 140.02 | 0.91 | 0.65% | 139.73 | 140.18 | 138.84 | 478,054 |
| Jul 09 2024 | 139.11 | -0.03 | -0.02% | 139.14 | 139.92 | 137.51 | 754,279 |
| Jul 08 2024 | 139.14 | 0.34 | 0.24% | 139.04 | 139.68 | 138.14 | 666,341 |
| Jul 05 2024 | 138.80 | -0.63 | -0.45% | 139.79 | 140.22 | 138.58 | 489,747 |
| Jul 03 2024 | 139.43 | -1.58 | -1.12% | 140.55 | 141.14 | 138.81 | 311,785 |
| Jul 02 2024 | 141.01 | -0.17 | -0.12% | 141.81 | 142.26 | 139.98 | 518,407 |
| Jul 01 2024 | 141.18 | 0.64 | 0.46% | 142.16 | 142.44 | 139.60 | 422,128 |
| Jun 28 2024 | 140.54 | 0.00 | 0.00% | 140.54 | 140.54 | 140.54 | 0 |
| Jun 27 2024 | 140.54 | 1.40 | 1.01% | 139.14 | 140.645 | 138.29 | 456,207 |
| Jun 26 2024 | 139.14 | -1.98 | -1.40% | 139.90 | 140.54 | 139.03 | 545,647 |
| Jun 25 2024 | 141.12 | -2.20 | -1.54% | 143.35 | 143.40 | 140.91 | 463,293 |
