Register to chat with like-minded investors on our interactive forums.
MAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 128.40 | 0.91 | 0.71% | 126.37 | 128.845 | 125.985 | 494,883 |
| Apr 23 2024 | 127.49 | 0.02 | 0.02% | 127.44 | 128.75 | 127.17 | 708,010 |
| Apr 22 2024 | 127.47 | 1.39 | 1.10% | 126.25 | 128.21 | 125.55 | 486,333 |
| Apr 19 2024 | 126.08 | 1.46 | 1.17% | 125.17 | 126.3699 | 125.17 | 564,681 |
| Apr 18 2024 | 124.62 | -0.18 | -0.14% | 124.94 | 125.695 | 124.005 | 1,016,614 |
| Apr 17 2024 | 124.80 | 1.01 | 0.82% | 123.84 | 126.83 | 123.84 | 1,375,362 |
| Apr 16 2024 | 123.79 | -2.84 | -2.24% | 125.03 | 125.54 | 123.73 | 560,220 |
| Apr 15 2024 | 126.63 | -1.50 | -1.17% | 129.05 | 129.45 | 125.925 | 406,731 |
| Apr 12 2024 | 128.13 | -3.86 | -2.92% | 129.71 | 130.20 | 127.6001 | 572,091 |
| Apr 11 2024 | 131.99 | -0.96 | -0.72% | 133.96 | 134.90 | 130.96 | 647,769 |
| Apr 10 2024 | 132.95 | -2.43 | -1.79% | 133.47 | 133.82 | 131.33 | 769,274 |
| Apr 09 2024 | 135.38 | 2.66 | 2.00% | 133.41 | 136.39 | 133.21 | 1,096,670 |
| Apr 08 2024 | 132.72 | 5.62 | 4.42% | 128.86 | 133.44 | 128.28 | 1,128,589 |
| Apr 05 2024 | 127.10 | 0.27 | 0.21% | 126.33 | 127.6415 | 125.39 | 664,528 |
| Apr 04 2024 | 126.83 | -1.62 | -1.26% | 129.84 | 130.22 | 126.55 | 637,583 |
| Apr 03 2024 | 128.45 | 1.00 | 0.78% | 126.86 | 128.67 | 126.32 | 758,132 |
| Apr 02 2024 | 127.45 | -1.25 | -0.97% | 127.295 | 128.045 | 126.65 | 585,984 |
| Apr 01 2024 | 128.70 | -2.88 | -2.19% | 131.44 | 131.625 | 128.70 | 577,473 |
| Mar 28 2024 | 131.58 | 0.78 | 0.60% | 131.50 | 132.34 | 131.28 | 737,968 |
| Mar 27 2024 | 130.80 | 1.97 | 1.53% | 130.16 | 132.06 | 130.16 | 693,815 |
| Mar 26 2024 | 128.83 | -1.17 | -0.90% | 130.14 | 130.31 | 128.73 | 549,814 |
| Mar 25 2024 | 130.00 | -0.85 | -0.65% | 131.63 | 131.65 | 129.94 | 311,530 |
| Mar 22 2024 | 130.85 | -2.09 | -1.57% | 133.06 | 133.16 | 130.34 | 485,798 |
| Mar 21 2024 | 132.94 | 1.65 | 1.26% | 131.78 | 133.92 | 131.17 | 656,006 |
| Mar 20 2024 | 131.29 | 0.89 | 0.68% | 130.37 | 132.12 | 129.55 | 815,067 |
| Mar 19 2024 | 130.40 | 0.61 | 0.47% | 129.75 | 130.65 | 128.65 | 557,764 |
| Mar 18 2024 | 129.79 | -0.55 | -0.42% | 130.40 | 130.8426 | 129.38 | 545,987 |
| Mar 15 2024 | 130.34 | 0.07 | 0.05% | 128.67 | 131.04 | 128.67 | 1,153,353 |
| Mar 14 2024 | 130.27 | -1.68 | -1.27% | 131.65 | 131.70 | 128.47 | 615,627 |
| Mar 13 2024 | 131.95 | -0.41 | -0.31% | 132.02 | 133.44 | 131.71 | 616,043 |
| Mar 12 2024 | 132.36 | -2.61 | -1.93% | 134.69 | 134.845 | 131.01 | 815,867 |
| Mar 11 2024 | 134.97 | 0.06 | 0.04% | 135.01 | 136.05 | 134.64 | 574,935 |
| Mar 08 2024 | 134.91 | 2.22 | 1.67% | 133.95 | 135.12 | 132.76 | 676,912 |
| Mar 07 2024 | 132.69 | 2.74 | 2.11% | 130.47 | 132.79 | 130.27 | 817,424 |
| Mar 06 2024 | 129.95 | 1.04 | 0.81% | 129.93 | 130.68 | 129.22 | 578,812 |
| Mar 05 2024 | 128.91 | -0.39 | -0.30% | 128.83 | 130.03 | 128.33 | 667,691 |
| Mar 04 2024 | 129.30 | 1.67 | 1.31% | 127.26 | 129.56 | 124.98 | 1,089,366 |
| Mar 01 2024 | 127.63 | 1.95 | 1.55% | 125.55 | 127.71 | 124.31 | 786,700 |
| Feb 29 2024 | 125.68 | -0.15 | -0.12% | 126.88 | 127.21 | 125.38 | 1,478,490 |
| Feb 28 2024 | 125.83 | 0.94 | 0.75% | 123.95 | 127.29 | 123.77 | 664,195 |
| Feb 27 2024 | 124.89 | 1.19 | 0.96% | 125.08 | 125.96 | 124.24 | 689,517 |
| Feb 26 2024 | 123.70 | -2.62 | -2.07% | 125.95 | 126.325 | 123.23 | 775,955 |
| Feb 23 2024 | 126.32 | -0.27 | -0.21% | 126.70 | 127.48 | 125.75 | 465,587 |
| Feb 22 2024 | 126.59 | -1.08 | -0.85% | 128.20 | 128.47 | 126.51 | 611,171 |
| Feb 21 2024 | 127.67 | 1.05 | 0.83% | 126.87 | 127.955 | 126.45 | 420,076 |
| Feb 20 2024 | 126.62 | -2.55 | -1.97% | 129.00 | 129.69 | 126.32 | 768,007 |
| Feb 16 2024 | 129.17 | -0.34 | -0.26% | 129.20 | 130.115 | 127.955 | 1,027,593 |
| Feb 15 2024 | 129.51 | 4.42 | 3.53% | 125.31 | 129.58 | 125.31 | 773,447 |
| Feb 14 2024 | 125.09 | 1.74 | 1.41% | 123.73 | 125.73 | 123.4401 | 818,746 |
| Feb 13 2024 | 123.35 | -2.12 | -1.69% | 123.07 | 123.50 | 121.51 | 1,016,583 |
| Feb 12 2024 | 125.47 | 0.95 | 0.76% | 124.77 | 126.46 | 124.41 | 729,426 |
| Feb 09 2024 | 124.52 | 0.04 | 0.03% | 124.01 | 124.95 | 123.368 | 1,076,239 |
| Feb 08 2024 | 124.48 | -0.70 | -0.56% | 124.93 | 126.01 | 122.03 | 1,436,954 |
| Feb 07 2024 | 125.18 | -0.40 | -0.32% | 125.59 | 125.93 | 123.77 | 1,030,667 |
| Feb 06 2024 | 125.58 | 0.74 | 0.59% | 124.53 | 126.05 | 124.26 | 994,440 |
| Feb 05 2024 | 124.84 | -3.16 | -2.47% | 126.43 | 126.80 | 124.84 | 941,763 |
| Feb 02 2024 | 128.00 | 0.08 | 0.06% | 126.97 | 129.02 | 125.97 | 1,198,044 |
| Feb 01 2024 | 127.92 | 1.54 | 1.22% | 126.76 | 128.15 | 124.95 | 1,793,718 |
| Jan 31 2024 | 126.38 | -3.59 | -2.76% | 130.60 | 131.02 | 126.13 | 2,167,446 |
| Jan 30 2024 | 129.97 | -0.93 | -0.71% | 130.35 | 131.21 | 129.38 | 720,743 |
| Jan 29 2024 | 130.90 | 0.06 | 0.05% | 130.96 | 131.73 | 130.14 | 810,259 |
| Jan 26 2024 | 130.84 | -1.14 | -0.86% | 132.38 | 132.38 | 129.795 | 1,127,962 |
