Mercado fechará em 2 h 18 min

Mid-America Apartment Communities, Inc. (MAA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
137,04+0,18 (+0,13%)
A partir de 01:39PM EDT. Mercado aberto.
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 2024136,88137,21136,43137,04137,0478.340
20 de mai. de 2024137,74137,97136,22136,86136,86422.300
17 de mai. de 2024137,38137,92136,39137,74137,74455.300
16 de mai. de 2024137,61138,19136,86136,86136,86456.400
15 de mai. de 2024138,70138,95137,11137,71137,71571.100
14 de mai. de 2024137,00137,33135,78136,82136,82537.800
13 de mai. de 2024135,90136,88135,31136,07136,07316.800
10 de mai. de 2024136,84136,94135,22135,47135,47334.200
09 de mai. de 2024133,59136,46133,53136,34136,34612.100
08 de mai. de 2024135,85135,92132,90132,99132,99676.500
07 de mai. de 2024138,08138,20135,93136,19136,19648.100
06 de mai. de 2024134,58137,03133,79136,82136,821.078.600
03 de mai. de 2024133,11134,54132,49133,00133,001.071.000
02 de mai. de 2024129,92131,72127,24131,68131,681.451.600
01 de mai. de 2024129,81132,00129,27130,62130,62943.500
30 de abr. de 2024129,66131,82129,66130,00130,001.025.700
29 de abr. de 2024130,06131,67130,06131,13131,13942.200
26 de abr. de 2024127,51129,78127,51129,23129,23874.700
25 de abr. de 2024127,57128,31126,70127,20127,20863.200
24 de abr. de 2024126,37128,85125,99128,40128,40495.000
23 de abr. de 2024127,44128,75127,17127,49127,49708.000
22 de abr. de 2024126,25128,21125,55127,47127,47486.300
19 de abr. de 2024125,17126,37125,17126,08126,08564.700
18 de abr. de 2024124,94125,70124,01124,62124,621.016.600
17 de abr. de 2024123,84126,83123,84124,80124,801.375.900
16 de abr. de 2024126,09126,23123,73123,79123,79579.200
15 de abr. de 2024129,05129,45125,93126,63126,63406.700
12 de abr. de 2024129,71130,20127,60128,13128,13572.100
12 de abr. de 20241.47 Dividendo
11 de abr. de 2024133,96133,96130,96131,99130,52647.800
10 de abr. de 2024132,94133,85131,33132,95131,47801.400
09 de abr. de 2024133,41136,39133,28135,38133,871.096.700
08 de abr. de 2024128,86133,44128,28132,72131,241.128.600
05 de abr. de 2024126,33127,64125,39127,10125,68668.600
04 de abr. de 2024129,84130,22126,55126,83125,42637.600
03 de abr. de 2024126,86128,67126,32128,45127,02758.100
02 de abr. de 2024127,58128,07126,65127,45126,03598.700
01 de abr. de 2024131,44131,63128,70128,70127,27577.500
28 de mar. de 2024131,50132,34131,28131,58130,11741.900
27 de mar. de 2024130,16132,06130,16130,80129,34693.800
26 de mar. de 2024130,14130,31128,73128,83127,40549.800
25 de mar. de 2024131,14131,65129,94130,00128,55311.500
22 de mar. de 2024133,06133,16130,34130,85129,39485.800
21 de mar. de 2024131,78133,92131,66132,94131,46656.000
20 de mar. de 2024130,15132,12129,55131,29129,83815.100
19 de mar. de 2024130,08130,65128,65130,40128,95557.700
18 de mar. de 2024130,23130,84129,38129,79128,34546.000
15 de mar. de 2024128,67131,04128,67130,34128,891.167.800
14 de mar. de 2024131,36131,70128,47130,27128,82616.800
13 de mar. de 2024132,02133,44131,71131,95130,48616.700
12 de mar. de 2024134,69134,85131,01132,36130,89816.200
11 de mar. de 2024135,01136,05134,64134,97133,47574.900
08 de mar. de 2024133,95135,12132,76134,91133,41676.900
07 de mar. de 2024130,47132,79130,39132,69131,21819.500
06 de mar. de 2024129,93130,68129,22129,95128,50579.000
05 de mar. de 2024128,83130,03128,33128,91127,47667.700
04 de mar. de 2024127,26129,56124,98129,30127,861.089.600
01 de mar. de 2024125,55127,71124,31127,63126,21786.700
29 de fev. de 2024126,88127,21125,38125,68124,281.478.400
28 de fev. de 2024123,95127,29123,77125,83124,43667.400
27 de fev. de 2024125,08125,96124,24124,89123,50689.500
26 de fev. de 2024125,95126,33123,23123,70122,32775.900
23 de fev. de 2024126,45127,48125,75126,32124,91465.600
22 de fev. de 2024128,47128,47126,51126,59125,18611.200
21 de fev. de 2024126,87127,96126,45127,67126,25420.100
20 de fev. de 2024129,00129,69126,32126,62125,21768.000
16 de fev. de 2024129,51130,12127,96129,17127,731.027.600
15 de fev. de 2024126,32129,58126,32129,51128,07775.700
14 de fev. de 2024123,73125,73123,44125,09123,70820.200
13 de fev. de 2024122,89123,50121,51123,35121,981.032.600
12 de fev. de 2024124,77126,46124,41125,47124,07729.400
09 de fev. de 2024124,01124,95123,37124,52123,131.076.200
08 de fev. de 2024125,14126,01122,03124,48123,091.437.000
07 de fev. de 2024125,59125,93123,77125,18123,791.030.700
06 de fev. de 2024124,53126,05124,26125,58124,18994.700
05 de fev. de 2024126,43126,80124,84124,84123,45944.200
02 de fev. de 2024126,97129,02125,97128,00126,571.198.500
01 de fev. de 2024126,11128,15124,95127,92126,501.793.700
31 de jan. de 2024130,60131,02126,13126,38124,972.167.400
30 de jan. de 2024130,35131,21129,38129,97128,52713.400
29 de jan. de 2024130,96131,73130,14130,90129,44810.300
26 de jan. de 2024132,38132,38129,79130,84129,381.129.200
25 de jan. de 2024134,71135,61131,41131,98130,511.475.400
24 de jan. de 2024136,19137,30133,92134,06132,571.431.000
23 de jan. de 2024136,41136,92134,54135,61134,101.599.100
22 de jan. de 2024135,67137,34135,67135,91134,401.183.700
19 de jan. de 2024131,88136,00131,74135,24133,731.528.700
18 de jan. de 2024132,68133,73131,42131,46130,001.225.100
17 de jan. de 2024133,93135,83131,28133,00131,521.446.000
16 de jan. de 2024134,45136,29133,86135,47133,961.653.200
12 de jan. de 2024135,36136,24133,79134,03132,54683.700
11 de jan. de 2024130,21134,14129,31133,94132,451.432.900
11 de jan. de 20241.47 Dividendo
10 de jan. de 2024132,92133,25131,93132,58129,65811.100
09 de jan. de 2024132,32133,31131,32132,39129,46720.300
08 de jan. de 2024131,33133,96131,00133,49130,54773.400
05 de jan. de 2024131,21132,93130,41131,78128,87779.700
04 de jan. de 2024131,66133,92131,37132,16129,24784.200
03 de jan. de 2024134,80134,85132,04132,20129,28724.900
02 de jan. de 2024133,53136,19133,43135,84132,84647.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...