Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 137.74 | 0.88 | 0.64% | 137.38 | 137.92 | 136.385 | 455,304 |
| May 16 2024 | 136.86 | -0.85 | -0.62% | 137.41 | 138.185 | 136.86 | 456,405 |
| May 15 2024 | 137.71 | 0.89 | 0.65% | 138.50 | 138.95 | 137.11 | 570,834 |
| May 14 2024 | 136.82 | 0.75 | 0.55% | 137.00 | 137.33 | 135.78 | 537,467 |
| May 13 2024 | 136.07 | 0.60 | 0.44% | 136.08 | 136.88 | 135.31 | 316,837 |
| May 10 2024 | 135.47 | -0.87 | -0.64% | 136.75 | 136.94 | 135.22 | 334,158 |
| May 09 2024 | 136.34 | 3.35 | 2.52% | 133.59 | 136.455 | 133.53 | 612,068 |
| May 08 2024 | 132.99 | -3.20 | -2.35% | 135.85 | 135.92 | 132.90 | 676,490 |
| May 07 2024 | 136.19 | -0.63 | -0.46% | 138.08 | 138.20 | 135.93 | 648,319 |
| May 06 2024 | 136.82 | 3.82 | 2.87% | 134.58 | 137.03 | 133.79 | 1,078,690 |
| May 03 2024 | 133.00 | 1.32 | 1.00% | 133.11 | 134.545 | 132.49 | 1,071,007 |
| May 02 2024 | 131.68 | 1.06 | 0.81% | 129.92 | 131.72 | 127.24 | 1,451,643 |
| May 01 2024 | 130.62 | 0.62 | 0.48% | 129.91 | 132.00 | 129.27 | 943,512 |
| Apr 30 2024 | 130.00 | -1.13 | -0.86% | 129.66 | 131.82 | 129.66 | 1,025,661 |
| Apr 29 2024 | 131.13 | 1.90 | 1.47% | 130.00 | 131.67 | 130.00 | 942,225 |
| Apr 26 2024 | 129.23 | 2.03 | 1.60% | 127.51 | 129.775 | 127.51 | 874,720 |
| Apr 25 2024 | 127.20 | -1.20 | -0.93% | 128.03 | 128.3062 | 126.70 | 857,329 |
| 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 |
