Mid-America Apartment Communities Inc. Common Stockのデータ

Mid-America Apartment Communities Inc. Common Stockの基本情報

名前 Mid-America Apartment Communities Inc. Common Stock
ティッカー MAA
国 United States
上場年 1994.0
セクター Consumer Services

Mid-America Apartment Communities Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 138.49 136.51 138.39 138.44 615000.0 138.44
2021-02-12 138.4 136.94 137.78 138.14 504800.0 138.14
2021-02-11 138.02 135.49 136.46 137.97 717700.0 137.97
2021-02-10 137.24 134.85 135.55 136.3 616200.0 136.3
2021-02-09 136.24 134.52 134.89 135.55 781000.0 135.55
2021-02-08 136.15 133.77 134.72 135.49 735900.0 135.49
2021-02-05 135.27 133.21 134.5 134.72 550900.0 134.72
2021-02-04 137.0 134.0 135.02 134.84 873800.0 134.84
2021-02-03 135.87 133.68 134.66 134.71 834500.0 134.71
2021-02-02 136.43 133.87 135.79 135.58 650800.0 135.58
2021-02-01 135.13 130.72 132.99 134.98 707500.0 134.98
2021-01-29 133.38 129.83 132.19 132.75 1217600.0 132.75
2021-01-28 134.74 131.02 131.75 132.79 635900.0 132.79
2021-01-27 135.0 131.1 133.9 131.73 659000.0 131.73
2021-01-26 135.42 133.89 134.15 134.89 526500.0 134.89
2021-01-25 134.96 132.97 133.82 133.86 650300.0 133.86
2021-01-22 134.84 132.23 133.61 134.18 509900.0 134.18
2021-01-21 133.53 131.14 132.28 133.45 528600.0 133.45
2021-01-20 133.61 128.94 130.0 133.16 494200.0 133.16
2021-01-19 132.43 129.99 132.21 130.61 779300.0 130.61
2021-01-15 132.14 127.72 128.78 132.01 965600.0 132.01
2021-01-14 129.08 125.32 126.2 129.0 1154800.0 129.0
2021-01-13 127.07 124.6 124.86 126.42 661800.0 125.39
2021-01-12 124.97 123.0 123.51 124.69 594400.0 123.68
2021-01-11 125.33 123.17 125.01 124.21 557700.0 123.2
2021-01-08 125.37 124.0 124.55 125.27 767900.0 124.25
2021-01-07 125.33 123.45 124.43 124.55 661800.0 123.54
2021-01-06 124.86 122.77 123.02 124.7 696600.0 123.69
2021-01-05 123.82 122.35 122.61 122.67 630500.0 121.68
2021-01-04 127.37 122.15 126.69 122.71 703000.0 121.72
2020-12-31 126.97 123.9 124.68 126.69 387100.0 125.66
2020-12-30 126.21 124.2 124.42 125.0 329800.0 123.99
2020-12-29 126.31 123.45 125.09 124.25 311500.0 123.24
2020-12-28 125.84 124.05 125.04 124.97 460700.0 123.96
2020-12-24 124.61 122.97 123.05 124.6 98000.0 123.59
2020-12-23 126.25 122.58 125.77 122.66 602800.0 121.67
2020-12-22 125.4 123.57 124.6 125.28 588900.0 124.26
2020-12-21 124.98 122.33 122.57 124.6 853700.0 123.59
2020-12-18 126.28 123.41 126.08 124.04 1942600.0 123.03
2020-12-17 126.2 123.07 124.17 125.59 858100.0 124.57
2020-12-16 125.13 122.53 123.86 123.41 684200.0 122.41
2020-12-15 123.54 120.5 121.85 123.54 532000.0 122.54
2020-12-14 123.7 121.13 122.8 121.44 477500.0 120.46
2020-12-11 121.97 119.21 119.21 121.66 716400.0 120.67
2020-12-10 122.67 119.75 122.13 120.18 629600.0 119.21
2020-12-09 125.07 121.0 124.48 122.9 747900.0 121.9
2020-12-08 125.49 123.69 124.75 123.93 533600.0 122.93
2020-12-07 126.11 124.65 124.71 125.32 431000.0 124.3
2020-12-04 125.42 123.57 123.99 125.13 610300.0 124.12
2020-12-03 124.88 123.33 123.8 123.65 736700.0 122.65
2020-12-02 127.48 123.25 124.71 123.73 536900.0 122.73
2020-12-01 126.32 123.67 126.16 124.59 818800.0 123.58
2020-11-30 126.3 122.45 124.0 126.16 2082800.0 125.14
2020-11-27 124.78 122.64 124.78 124.0 314200.0 122.99
2020-11-25 126.31 124.41 125.57 125.03 423000.0 124.02
2020-11-24 127.31 124.84 125.2 125.88 578100.0 124.86
2020-11-23 126.89 123.53 126.74 123.77 721600.0 122.77
2020-11-20 126.49 124.92 125.91 126.18 577800.0 125.16
2020-11-19 126.72 123.43 125.31 126.14 691900.0 125.12
2020-11-18 131.97 126.06 131.19 126.07 434000.0 125.05
2020-11-17 132.09 129.97 131.25 130.91 482400.0 129.85
2020-11-16 136.28 131.22 135.52 132.3 647600.0 131.23
2020-11-13 132.88 128.65 129.17 132.35 543200.0 131.28
2020-11-12 130.67 127.43 130.46 128.75 569300.0 127.71
2020-11-11 131.3 128.71 130.84 131.22 682500.0 130.16
2020-11-10 130.19 125.77 126.06 130.16 821500.0 129.1
2020-11-09 137.54 125.55 130.76 125.61 1211200.0 124.59
2020-11-06 125.0 122.07 124.03 122.67 481400.0 121.68
2020-11-05 124.7 121.78 122.78 124.03 632300.0 123.02
2020-11-04 124.84 121.7 123.28 122.72 385200.0 121.72
2020-11-03 123.95 120.58 121.0 123.32 594800.0 122.32
2020-11-02 119.84 116.48 117.19 119.84 725000.0 118.87
2020-10-30 116.77 113.45 113.45 116.63 574800.0 115.68
2020-10-29 115.01 110.53 112.44 113.53 609700.0 112.61
2020-10-28 114.83 111.67 113.28 112.43 703400.0 111.52
2020-10-27 117.55 114.84 116.7 114.86 379700.0 113.93
2020-10-26 118.13 115.42 117.78 117.13 387400.0 116.18
2020-10-23 119.94 118.29 119.51 118.71 358600.0 117.75
2020-10-22 118.98 117.49 118.18 118.65 448200.0 117.69
2020-10-21 118.85 117.12 117.65 117.9 483700.0 116.94
2020-10-20 120.36 117.8 118.56 118.21 485000.0 117.25
2020-10-19 120.26 117.49 120.16 117.68 351200.0 116.73
2020-10-16 122.7 119.3 122.34 119.44 665500.0 118.47
2020-10-15 123.91 121.19 121.72 122.47 593500.0 121.48
2020-10-14 124.04 121.56 123.03 122.76 492200.0 121.76
2020-10-13 126.51 122.63 125.07 124.2 639700.0 122.2
2020-10-12 125.0 123.06 123.83 124.66 244500.0 122.65
2020-10-09 125.64 123.01 125.64 123.66 368000.0 121.67
2020-10-08 125.35 123.03 123.03 124.88 476600.0 122.87
2020-10-07 125.03 121.77 124.04 122.95 499300.0 120.97
2020-10-06 125.24 122.83 124.87 123.54 610400.0 121.55
2020-10-05 124.88 122.48 124.56 124.5 583800.0 122.5
2020-10-02 124.33 117.42 118.81 123.71 852700.0 121.72
2020-10-01 120.33 115.56 116.0 120.29 740500.0 118.35
2020-09-30 116.63 114.44 116.07 115.95 761600.0 114.08
2020-09-29 117.43 114.64 116.92 115.34 279900.0 113.48
2020-09-28 118.17 116.15 116.83 117.14 412900.0 115.25
2020-09-25 115.52 111.22 111.89 115.38 693800.0 113.52
2020-09-24 113.96 111.27 113.04 112.39 502700.0 110.58
2020-09-23 115.72 113.04 115.38 113.42 653900.0 111.59
2020-09-22 116.0 113.41 113.41 115.18 727400.0 113.33
2020-09-21 114.3 111.19 113.38 113.17 752000.0 111.35
2020-09-18 117.38 114.68 116.32 114.93 1150800.0 113.08
2020-09-17 118.36 115.7 117.36 117.14 650400.0 115.25
2020-09-16 120.55 117.95 119.44 118.19 551200.0 116.29
2020-09-15 120.84 118.05 119.61 118.57 308300.0 116.66
2020-09-14 120.09 116.44 116.99 119.65 471500.0 117.72
2020-09-11 116.45 114.96 116.45 115.91 581500.0 114.04
2020-09-10 117.41 114.31 116.29 116.44 696900.0 114.57
2020-09-09 118.38 115.39 116.12 116.44 488700.0 114.57
2020-09-08 118.25 115.01 117.97 115.68 639500.0 113.82
2020-09-04 119.43 116.06 118.12 118.35 477500.0 116.45
2020-09-03 120.83 117.03 119.3 117.83 520000.0 115.93
2020-09-02 118.88 115.25 116.44 118.67 872400.0 116.76
2020-09-01 116.66 114.8 116.5 116.55 364800.0 114.67
2020-08-31 117.35 115.8 116.66 117.12 481200.0 115.24
2020-08-28 117.19 115.19 116.62 117.16 392300.0 115.27
2020-08-27 116.56 114.23 114.33 116.38 331200.0 114.51
2020-08-26 116.32 113.26 115.49 113.65 394500.0 111.82
2020-08-25 116.19 114.88 115.74 116.19 336800.0 114.32
2020-08-24 115.83 112.85 114.7 115.69 353600.0 113.83
2020-08-21 115.47 113.11 115.25 114.84 308000.0 112.99
2020-08-20 115.27 112.84 112.84 114.83 384400.0 112.98
2020-08-19 116.06 112.66 116.06 113.28 623400.0 111.46
2020-08-18 116.52 114.43 116.28 116.07 320600.0 114.2
2020-08-17 116.23 114.04 114.95 116.04 283900.0 114.17
2020-08-14 116.22 114.31 115.55 114.86 765600.0 113.01
2020-08-13 117.93 115.44 116.44 115.69 389700.0 113.83
2020-08-12 117.52 116.05 117.13 117.09 260100.0 115.21
2020-08-11 119.25 116.14 118.09 116.71 561900.0 114.83
2020-08-10 118.39 116.35 116.94 117.05 575500.0 115.17
2020-08-07 116.87 115.56 115.82 116.49 454200.0 114.62
2020-08-06 116.92 115.37 115.74 116.5 375700.0 114.63
2020-08-05 117.62 115.52 117.54 116.26 287200.0 114.39
2020-08-04 117.74 115.0 116.44 116.92 603500.0 115.04
2020-08-03 118.56 115.4 118.56 116.88 537500.0 115.0
2020-07-31 119.2 114.75 117.03 119.19 720400.0 117.27
2020-07-30 118.76 112.67 112.69 117.52 857500.0 115.63
2020-07-29 114.5 111.94 113.78 113.92 549300.0 112.09
2020-07-28 113.63 109.88 110.4 112.99 514600.0 111.17
2020-07-27 110.81 109.06 110.81 110.32 429100.0 108.54
2020-07-24 112.21 110.71 112.13 111.27 443900.0 109.48
2020-07-23 112.75 110.42 111.88 111.65 422900.0 109.85
2020-07-22 112.87 108.63 108.81 112.17 984700.0 110.36
2020-07-21 111.15 108.86 110.62 109.36 439000.0 107.6
2020-07-20 113.07 109.08 112.31 110.02 421000.0 108.25
2020-07-17 113.62 111.46 112.5 112.92 489000.0 111.1
2020-07-16 112.88 111.19 111.7 112.02 465900.0 110.22
2020-07-15 114.7 112.14 114.52 112.43 696700.0 110.62
2020-07-14 113.49 111.5 111.57 112.94 652400.0 111.12
2020-07-13 114.1 112.19 114.1 112.34 571100.0 109.55
2020-07-10 114.33 112.03 112.49 113.6 530900.0 110.78
2020-07-09 113.28 111.25 113.28 112.56 466600.0 109.76
2020-07-08 115.18 113.38 114.57 113.82 662100.0 110.99
2020-07-07 115.9 113.88 114.44 114.57 544400.0 111.72
2020-07-06 120.08 115.96 120.02 116.03 396400.0 113.15
2020-07-02 119.56 116.32 119.52 117.53 601500.0 114.61
2020-07-01 117.96 114.22 115.03 117.67 504100.0 114.75
2020-06-30 115.09 111.67 111.76 114.67 1039900.0 111.82
2020-06-29 111.75 108.78 111.31 111.52 441600.0 108.75
2020-06-26 111.9 109.43 110.76 110.27 735100.0 107.53
2020-06-25 111.46 109.1 109.78 111.35 671500.0 108.58
2020-06-24 112.53 108.06 111.92 110.52 805400.0 107.77
2020-06-23 116.26 113.3 115.21 113.54 644400.0 110.72
2020-06-22 116.19 113.01 114.64 114.19 662900.0 111.35
2020-06-19 119.47 114.64 118.73 114.68 2252400.0 111.83
2020-06-18 117.67 115.5 117.07 117.09 862100.0 114.18
2020-06-17 122.7 117.84 122.04 118.64 631900.0 115.69
2020-06-16 122.77 119.18 122.77 121.09 833800.0 118.08
2020-06-15 119.4 114.53 115.04 118.01 1204100.0 115.08
2020-06-12 120.43 114.82 119.66 119.08 1113800.0 116.12
2020-06-11 118.72 115.22 117.22 115.46 850000.0 112.59
2020-06-10 124.04 121.35 123.29 121.84 593400.0 118.81
2020-06-09 124.77 122.13 123.85 124.66 684500.0 121.56
2020-06-08 127.74 124.17 125.97 126.53 801000.0 123.39
2020-06-05 126.13 122.26 122.26 124.44 860900.0 121.35
2020-06-04 121.78 118.56 121.73 118.77 755800.0 115.82
2020-06-03 122.99 118.93 118.93 122.39 700200.0 119.35
2020-06-02 119.45 117.0 118.15 117.76 643700.0 114.83
2020-06-01 118.82 115.5 116.47 117.57 472000.0 114.65
2020-05-29 118.51 114.98 116.37 116.36 863700.0 113.47
2020-05-28 118.19 114.7 118.19 117.66 602800.0 114.74
2020-05-27 119.85 114.04 119.62 116.88 843400.0 113.98
2020-05-26 119.2 116.0 118.08 116.8 586500.0 113.9
2020-05-22 114.71 112.63 114.08 114.28 430700.0 111.44
2020-05-21 114.46 111.47 111.47 113.82 735700.0 110.99
2020-05-20 112.64 109.96 112.05 111.49 734200.0 108.72
2020-05-19 114.86 110.82 113.65 111.12 636800.0 108.36
2020-05-18 115.57 111.69 111.69 114.36 914000.0 111.52
2020-05-15 107.06 102.23 104.67 106.87 1782800.0 104.21
2020-05-14 106.72 102.89 106.06 105.52 1054700.0 102.9
2020-05-13 109.95 107.13 107.94 108.09 829200.0 105.4
2020-05-12 113.47 108.65 113.47 108.74 1126200.0 106.04
2020-05-11 114.85 112.5 114.08 113.01 929800.0 110.2
2020-05-08 117.14 113.67 115.89 115.57 598200.0 112.7
2020-05-07 116.06 109.27 110.77 113.75 925000.0 110.92
2020-05-06 114.22 109.92 113.0 110.01 768300.0 107.28
2020-05-05 113.78 110.8 111.64 112.41 834000.0 109.62
2020-05-04 110.88 106.97 108.21 110.3 977100.0 107.56
2020-05-01 110.59 108.92 109.41 109.63 847400.0 106.91
2020-04-30 112.39 109.81 110.66 111.92 620200.0 109.14
2020-04-29 115.68 111.86 114.87 112.68 762900.0 109.88
2020-04-28 115.94 111.98 113.3 112.15 821200.0 109.36
2020-04-27 111.01 106.56 107.0 110.68 479700.0 107.93
2020-04-24 107.1 104.01 105.67 106.43 578500.0 103.78
2020-04-23 108.5 104.22 107.87 104.98 696200.0 102.37
2020-04-22 110.74 107.4 109.16 108.31 665900.0 105.62
2020-04-21 108.91 105.14 105.87 107.54 888800.0 104.87
2020-04-20 112.75 108.46 111.68 108.49 593700.0 105.79
2020-04-17 114.43 110.34 111.06 113.5 642500.0 110.68
2020-04-16 110.75 107.55 110.41 108.31 594100.0 105.62
2020-04-15 111.19 108.0 109.4 109.98 871500.0 107.25
2020-04-14 115.85 111.1 112.66 114.02 1284000.0 111.19
2020-04-13 117.0 110.04 115.47 111.37 818800.0 107.63
2020-04-09 119.49 112.35 112.35 116.65 1328700.0 112.73
2020-04-08 111.78 102.96 104.64 110.93 1048300.0 107.2
2020-04-07 112.16 103.39 110.1 103.79 781600.0 100.3
2020-04-06 106.08 99.15 99.4 105.28 1144100.0 101.74
2020-04-03 96.24 92.44 92.99 94.31 1080000.0 91.14
2020-04-02 99.77 92.12 96.75 94.25 1515100.0 91.08
2020-04-01 99.23 93.24 98.2 98.74 1274800.0 95.42
2020-03-31 107.82 99.37 105.82 103.03 2255800.0 99.57
2020-03-30 109.25 100.82 108.58 107.13 1139700.0 103.53
2020-03-27 111.96 100.49 101.76 107.6 1287200.0 103.98
2020-03-26 103.37 96.2 98.15 102.79 1149100.0 99.34
2020-03-25 105.2 88.6 88.6 97.84 1311900.0 94.55
2020-03-24 93.62 86.36 88.32 89.18 1483800.0 86.18
2020-03-23 87.41 82.0 87.25 84.67 1247300.0 81.82
2020-03-20 100.35 85.45 99.82 87.5 1731900.0 84.56
2020-03-19 102.35 96.17 99.27 99.47 855000.0 96.13
2020-03-18 110.64 96.69 105.82 100.1 1118400.0 96.74
2020-03-17 115.76 102.85 107.67 113.17 1353500.0 109.37
2020-03-16 116.27 104.89 113.54 104.95 1137900.0 101.42
2020-03-13 126.97 117.04 124.03 126.0 1146900.0 121.77
2020-03-12 130.0 117.45 126.48 117.61 1357300.0 113.66
2020-03-11 137.63 131.72 137.05 133.88 1012400.0 129.38
2020-03-10 140.13 133.42 137.21 140.07 1365700.0 135.36
2020-03-09 138.9 134.03 136.98 134.3 1198700.0 129.79
2020-03-06 143.56 137.84 141.49 143.3 865300.0 138.48
2020-03-05 145.04 141.53 143.15 144.77 917900.0 139.9
2020-03-04 145.13 139.49 139.67 145.0 1180100.0 140.13
2020-03-03 139.8 134.64 135.67 137.27 1181000.0 132.66
2020-03-02 135.62 129.86 130.21 135.4 993400.0 130.85
2020-02-28 132.08 125.7 131.51 129.26 1818300.0 124.92
2020-02-27 142.06 134.12 140.97 134.2 1072800.0 129.69
2020-02-26 145.16 142.3 143.29 142.32 841800.0 137.54
2020-02-25 146.73 142.77 146.22 143.07 825000.0 138.26
2020-02-24 148.48 145.73 146.49 145.91 728200.0 141.01
2020-02-21 148.88 147.43 147.82 147.77 703100.0 142.8
2020-02-20 147.75 144.79 145.18 147.7 558600.0 142.74
2020-02-19 146.19 144.96 146.12 145.03 484200.0 140.16
2020-02-18 146.49 144.99 146.04 146.11 539400.0 141.2