NYSE - Nasdaq Real Time Price USD
Mid-America Apartment Communities, Inc. (MAA-PI)
55.50
+1.50
+(2.78%)
As of April 22 at 1:08:55 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 55.29 | 55.50 | 55.29 | 55.50 | 55.50 | 28 |
| Apr 21, 2025 | 54.00 | 55.32 | 54.00 | 54.00 | 54.00 | 392 |
| Apr 17, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 205 |
| Apr 16, 2025 | 53.99 | 53.99 | 53.20 | 53.50 | 53.50 | 671 |
| Apr 15, 2025 | 53.01 | 53.95 | 53.01 | 53.04 | 53.04 | 1,192 |
| Apr 14, 2025 | 52.50 | 52.99 | 52.06 | 52.99 | 52.99 | 4,807 |
| Apr 11, 2025 | 53.00 | 53.35 | 51.26 | 52.77 | 52.77 | 28,829 |
| Apr 10, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| Apr 9, 2025 | 53.93 | 53.93 | 53.47 | 53.47 | 53.47 | 1,447 |
| Apr 8, 2025 | 54.99 | 54.99 | 54.01 | 54.01 | 54.01 | 316 |
| Apr 7, 2025 | 55.13 | 55.13 | 54.99 | 54.99 | 54.99 | 1,065 |
| Apr 4, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 372 |
| Apr 3, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| Apr 2, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| Apr 1, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | 411 |
| Mar 31, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 595 |
| Mar 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 289 |
| Mar 27, 2025 | 55.76 | 55.76 | 55.03 | 55.03 | 55.03 | 847 |
| Mar 26, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| Mar 25, 2025 | 56.80 | 56.80 | 55.21 | 55.76 | 55.76 | 2,576 |
| Mar 24, 2025 | 54.70 | 56.80 | 54.65 | 56.80 | 56.80 | 2,799 |
| Mar 21, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 131 |
| Mar 20, 2025 | 55.48 | 55.50 | 55.37 | 55.37 | 55.37 | 2,817 |
| Mar 19, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| Mar 18, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 185 |
| Mar 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Mar 14, 2025 | 1.0625 Dividend | |||||
| Mar 14, 2025 | 56.35 | 56.35 | 55.65 | 56.00 | 56.00 | 547 |
| Mar 13, 2025 | 56.64 | 56.64 | 56.51 | 56.51 | 55.45 | 313 |
| Mar 12, 2025 | 55.55 | 56.26 | 55.55 | 56.26 | 55.20 | 489 |
| Mar 11, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 57.11 | - |
| Mar 10, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 57.11 | - |
| Mar 7, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 57.11 | 332 |
| Mar 6, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 55.04 | - |
| Mar 5, 2025 | 55.81 | 56.09 | 55.81 | 56.09 | 55.04 | 1,214 |
| Mar 4, 2025 | 56.08 | 56.08 | 55.60 | 55.82 | 54.77 | 2,484 |
| Mar 3, 2025 | 55.66 | 55.82 | 55.60 | 55.82 | 54.77 | 817 |
| Feb 28, 2025 | 55.80 | 56.03 | 55.80 | 56.03 | 54.98 | 322 |
| Feb 27, 2025 | 56.05 | 56.05 | 55.99 | 55.99 | 54.94 | 944 |
| Feb 26, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 54.75 | 362 |
| Feb 25, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 54.65 | - |
| Feb 24, 2025 | 55.75 | 55.75 | 55.70 | 55.70 | 54.65 | 559 |
| Feb 21, 2025 | 56.55 | 56.55 | 55.88 | 56.03 | 54.98 | 6,207 |
| Feb 20, 2025 | 56.23 | 56.61 | 56.21 | 56.54 | 55.48 | 1,027 |
| Feb 19, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 55.91 | 556 |
| Feb 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.93 | - |
| Feb 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.93 | - |
| Feb 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.93 | - |
| Feb 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.93 | 193 |
| Feb 11, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 58.46 | - |
| Feb 10, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 58.46 | - |
| Feb 7, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 58.46 | - |
| Feb 6, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 58.46 | 274 |
| Feb 5, 2025 | 57.25 | 57.30 | 57.02 | 57.02 | 55.95 | 1,912 |
| Feb 4, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.03 | - |
| Feb 3, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.03 | 676 |
| Jan 31, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 56.90 | - |
| Jan 30, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 56.90 | - |
| Jan 29, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 56.90 | - |
| Jan 28, 2025 | 57.17 | 57.99 | 57.17 | 57.99 | 56.90 | 1,306 |
| Jan 27, 2025 | 58.50 | 58.50 | 57.10 | 57.75 | 56.66 | 2,551 |
| Jan 24, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 57.79 | 2,111 |
| Jan 23, 2025 | 58.77 | 58.77 | 58.77 | 58.77 | 57.66 | - |
| Jan 22, 2025 | 58.50 | 58.77 | 58.50 | 58.77 | 57.66 | 496 |
| Jan 21, 2025 | 58.50 | 58.99 | 58.11 | 58.99 | 57.88 | 584 |
| Jan 17, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 58.09 | - |
| Jan 16, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 58.09 | - |
| Jan 15, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 58.09 | 237 |
| Jan 14, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 58.14 | - |
| Jan 13, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 58.14 | - |
| Jan 10, 2025 | 58.20 | 59.25 | 57.10 | 59.25 | 58.14 | 3,536 |
| Jan 8, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 58.24 | 120 |
| Jan 7, 2025 | 59.02 | 60.00 | 58.84 | 59.25 | 58.14 | 2,867 |
| Jan 6, 2025 | 57.36 | 58.77 | 56.85 | 58.71 | 57.61 | 5,677 |
| Jan 3, 2025 | 58.36 | 59.20 | 57.86 | 57.86 | 56.77 | 735 |
| Jan 2, 2025 | 57.80 | 57.80 | 55.95 | 55.95 | 54.89 | 522 |
| Dec 31, 2024 | 58.21 | 58.68 | 56.30 | 56.31 | 55.25 | 1,865 |
| Dec 30, 2024 | 55.63 | 55.63 | 55.30 | 55.30 | 54.26 | 346 |
| Dec 27, 2024 | 55.00 | 55.00 | 54.75 | 54.75 | 53.72 | 1,875 |
| Dec 26, 2024 | 55.63 | 55.74 | 55.63 | 55.74 | 54.69 | 645 |
| Dec 24, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.04 | - |
| Dec 23, 2024 | 55.00 | 55.35 | 54.79 | 55.08 | 54.04 | 2,583 |
| Dec 20, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 54.58 | - |
| Dec 19, 2024 | 55.93 | 56.13 | 55.63 | 55.63 | 54.58 | 1,833 |
| Dec 18, 2024 | 56.00 | 56.24 | 56.00 | 56.24 | 55.18 | 596 |
| Dec 17, 2024 | 56.25 | 56.50 | 56.25 | 56.50 | 55.44 | 1,285 |
| Dec 16, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 56.31 | - |
| Dec 13, 2024 | 1.0625 Dividend | |||||
| Dec 13, 2024 | 56.93 | 57.39 | 56.93 | 57.39 | 56.31 | 545 |
| Dec 12, 2024 | 58.07 | 58.45 | 58.07 | 58.45 | 56.31 | 1,420 |
| Dec 11, 2024 | 58.82 | 62.17 | 58.55 | 58.55 | 56.40 | 1,257 |
| Dec 10, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 56.41 | 158 |
| Dec 9, 2024 | 58.55 | 59.00 | 58.55 | 58.77 | 56.61 | 1,054 |
| Dec 6, 2024 | 58.61 | 58.74 | 58.61 | 58.74 | 56.59 | 227 |
| Dec 5, 2024 | 59.00 | 59.00 | 58.63 | 58.63 | 56.48 | 719 |
| Dec 4, 2024 | 59.00 | 59.00 | 58.49 | 58.55 | 56.40 | 716 |
| Dec 3, 2024 | 58.98 | 59.00 | 58.00 | 58.47 | 56.33 | 1,865 |
| Dec 2, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 56.36 | - |
| Nov 29, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 56.36 | - |
| Nov 27, 2024 | 58.00 | 58.76 | 58.00 | 58.50 | 56.36 | 304 |
| Nov 26, 2024 | 58.00 | 58.51 | 58.00 | 58.51 | 56.37 | 1,208 |
| Nov 25, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 56.37 | 387 |
| Nov 22, 2024 | 58.17 | 58.48 | 57.63 | 58.48 | 56.34 | 899 |
| Nov 21, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 55.87 | 399 |
| Nov 20, 2024 | 58.50 | 58.69 | 58.45 | 58.45 | 56.31 | 1,070 |
| Nov 19, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 56.35 | - |
| Nov 18, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 56.35 | 246 |
| Nov 15, 2024 | 58.50 | 59.00 | 58.50 | 58.70 | 56.55 | 820 |
| Nov 14, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 56.27 | - |
| Nov 13, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 56.27 | - |
| Nov 12, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 56.27 | - |
| Nov 11, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 56.27 | - |
| Nov 8, 2024 | 59.00 | 59.00 | 58.24 | 58.41 | 56.27 | 715 |
| Nov 7, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.84 | 156 |
| Nov 6, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 56.06 | 251 |
| Nov 5, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 56.10 | - |
| Nov 4, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 56.10 | 353 |
| Nov 1, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 55.79 | 498 |
| Oct 31, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 55.01 | 181 |
| Oct 30, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 54.91 | 193 |
| Oct 29, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 55.93 | - |
| Oct 28, 2024 | 58.10 | 58.10 | 58.06 | 58.06 | 55.93 | 425 |
| Oct 25, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 56.37 | - |
| Oct 24, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 56.37 | 200 |
| Oct 23, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 56.50 | - |
| Oct 22, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 56.50 | 626 |
| Oct 21, 2024 | 59.43 | 59.44 | 59.35 | 59.35 | 57.18 | 427 |
| Oct 18, 2024 | 58.71 | 58.71 | 58.54 | 58.54 | 56.40 | 219 |
| Oct 17, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 55.89 | 197 |
| Oct 16, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 56.78 | - |
| Oct 15, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 56.78 | - |
| Oct 14, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 56.78 | 262 |
| Oct 11, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 55.81 | - |
| Oct 10, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 55.81 | - |
| Oct 9, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 55.81 | 338 |
| Oct 8, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 55.81 | - |
| Oct 7, 2024 | 59.00 | 59.00 | 57.70 | 57.93 | 55.81 | 1,267 |
| Oct 4, 2024 | 57.50 | 58.02 | 57.50 | 58.02 | 55.89 | 503 |
| Oct 3, 2024 | 58.89 | 58.89 | 58.06 | 58.31 | 56.17 | 931 |
| Oct 2, 2024 | 58.44 | 58.44 | 57.95 | 57.95 | 55.83 | 368 |
| Oct 1, 2024 | 57.60 | 57.80 | 57.00 | 57.50 | 55.39 | 1,324 |
| Sep 30, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 57.26 | 812 |
| Sep 27, 2024 | 57.73 | 57.73 | 57.65 | 57.65 | 55.54 | 524 |
| Sep 26, 2024 | 57.00 | 58.46 | 57.00 | 58.46 | 56.32 | 967 |
| Sep 25, 2024 | 57.98 | 58.01 | 57.96 | 57.96 | 55.84 | 1,861 |
| Sep 24, 2024 | 57.20 | 58.17 | 57.20 | 58.17 | 56.04 | 4,046 |
| Sep 23, 2024 | 55.15 | 57.80 | 55.15 | 57.31 | 55.21 | 7,736 |
| Sep 20, 2024 | 55.20 | 55.20 | 55.05 | 55.05 | 53.03 | 588 |
| Sep 19, 2024 | 56.13 | 56.85 | 55.67 | 55.91 | 53.86 | 2,094 |
| Sep 18, 2024 | 56.25 | 56.25 | 55.89 | 55.89 | 53.84 | 801 |
| Sep 17, 2024 | 55.90 | 56.03 | 55.17 | 55.17 | 53.15 | 2,526 |
| Sep 16, 2024 | 56.02 | 56.41 | 56.02 | 56.33 | 54.27 | 865 |
| Sep 13, 2024 | 1.0625 Dividend | |||||
| Sep 13, 2024 | 56.95 | 57.00 | 56.12 | 56.16 | 54.10 | 1,926 |
| Sep 12, 2024 | 57.00 | 57.26 | 56.99 | 57.26 | 54.14 | 2,502 |
| Sep 11, 2024 | 57.01 | 57.31 | 56.92 | 57.31 | 54.19 | 855 |
| Sep 10, 2024 | 56.76 | 57.59 | 56.76 | 56.84 | 53.74 | 2,654 |
| Sep 9, 2024 | 57.43 | 57.74 | 56.48 | 57.58 | 54.44 | 5,242 |
| Sep 6, 2024 | 56.95 | 57.27 | 56.20 | 57.00 | 53.89 | 3,040 |
| Sep 5, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 54.05 | 160 |
| Sep 4, 2024 | 55.01 | 56.77 | 55.01 | 55.99 | 52.94 | 1,817 |
| Sep 3, 2024 | 55.01 | 55.55 | 54.84 | 55.55 | 52.52 | 5,267 |
| Aug 30, 2024 | 55.22 | 55.37 | 54.00 | 55.17 | 52.17 | 4,020 |
| Aug 29, 2024 | 55.13 | 55.36 | 55.13 | 55.33 | 52.31 | 3,369 |
| Aug 28, 2024 | 55.79 | 55.79 | 55.49 | 55.60 | 52.56 | 774 |
| Aug 27, 2024 | 55.47 | 55.64 | 55.30 | 55.64 | 52.61 | 612 |
| Aug 26, 2024 | 55.75 | 55.90 | 55.47 | 55.47 | 52.45 | 963 |
| Aug 23, 2024 | 55.06 | 55.21 | 55.02 | 55.16 | 52.15 | 1,418 |
| Aug 22, 2024 | 55.79 | 55.90 | 54.67 | 55.44 | 52.42 | 1,942 |
| Aug 21, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 52.43 | 405 |
| Aug 20, 2024 | 54.82 | 55.16 | 54.82 | 55.16 | 52.15 | 850 |
| Aug 19, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 52.24 | - |
| Aug 16, 2024 | 55.43 | 55.47 | 54.75 | 55.25 | 52.24 | 1,001 |
| Aug 15, 2024 | 55.26 | 55.32 | 54.72 | 55.11 | 52.11 | 2,423 |
| Aug 14, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 52.04 | 100 |
| Aug 13, 2024 | 55.02 | 55.55 | 54.95 | 55.55 | 52.52 | 1,575 |
| Aug 12, 2024 | 54.50 | 55.38 | 54.50 | 55.06 | 52.06 | 2,962 |
| Aug 9, 2024 | 55.10 | 55.10 | 54.09 | 54.87 | 51.88 | 7,069 |
| Aug 8, 2024 | 54.03 | 55.77 | 53.85 | 54.80 | 51.81 | 7,401 |
| Aug 7, 2024 | 54.32 | 54.32 | 53.91 | 54.20 | 51.25 | 4,554 |
| Aug 6, 2024 | 54.10 | 54.35 | 53.89 | 54.10 | 51.15 | 6,760 |
| Aug 5, 2024 | 54.33 | 54.33 | 53.86 | 54.33 | 51.37 | 3,806 |
| Aug 2, 2024 | 53.93 | 54.36 | 53.80 | 54.36 | 51.40 | 2,517 |
| Aug 1, 2024 | 54.35 | 54.44 | 53.99 | 54.34 | 51.38 | 3,292 |
| Jul 31, 2024 | 54.47 | 54.47 | 53.69 | 54.47 | 51.50 | 3,598 |
| Jul 30, 2024 | 54.12 | 54.12 | 54.06 | 54.12 | 51.17 | 341 |
| Jul 29, 2024 | 54.20 | 54.20 | 54.00 | 54.10 | 51.15 | 1,613 |
| Jul 26, 2024 | 54.04 | 54.45 | 54.04 | 54.35 | 51.39 | 3,967 |
| Jul 25, 2024 | 54.29 | 54.49 | 54.18 | 54.49 | 51.52 | 3,926 |
| Jul 24, 2024 | 54.37 | 54.38 | 53.98 | 54.37 | 51.41 | 1,399 |
| Jul 23, 2024 | 53.90 | 54.04 | 53.65 | 54.00 | 51.06 | 15,658 |
| Jul 22, 2024 | 53.93 | 53.99 | 53.74 | 53.95 | 51.01 | 4,897 |
| Jul 19, 2024 | 53.53 | 54.05 | 53.28 | 54.05 | 51.10 | 10,151 |
| Jul 18, 2024 | 53.98 | 54.05 | 53.82 | 54.05 | 51.10 | 606 |
| Jul 17, 2024 | 54.26 | 54.26 | 54.11 | 54.20 | 51.25 | 873 |
| Jul 16, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 51.55 | 430 |
| Jul 15, 2024 | 54.19 | 54.66 | 54.00 | 54.66 | 51.68 | 428 |
| Jul 12, 2024 | 54.04 | 54.80 | 53.78 | 54.80 | 51.81 | 697 |
| Jul 11, 2024 | 54.52 | 54.91 | 54.52 | 54.91 | 51.92 | 854 |
| Jul 10, 2024 | 54.33 | 54.54 | 54.23 | 54.54 | 51.57 | 2,060 |
| Jul 9, 2024 | 54.25 | 54.68 | 53.14 | 54.68 | 51.70 | 2,337 |
| Jul 8, 2024 | 54.37 | 54.96 | 54.37 | 54.96 | 51.96 | 932 |
| Jul 5, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 51.81 | - |
| Jul 3, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 51.81 | 192 |
| Jul 2, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 51.99 | - |
| Jul 1, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 51.99 | 585 |
| Jun 28, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 52.29 | - |
| Jun 27, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 52.29 | - |
| Jun 26, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 52.29 | - |
| Jun 25, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 52.29 | 272 |
| Jun 24, 2024 | 55.03 | 55.29 | 55.03 | 55.29 | 52.28 | 276 |
| Jun 21, 2024 | 54.51 | 54.80 | 54.51 | 54.80 | 51.81 | 365 |
| Jun 20, 2024 | 54.95 | 54.95 | 54.81 | 54.81 | 51.82 | 2,524 |
| Jun 18, 2024 | 55.66 | 55.66 | 55.35 | 55.35 | 52.33 | 440 |
| Jun 17, 2024 | 54.35 | 54.92 | 54.35 | 54.92 | 51.93 | 851 |
| Jun 14, 2024 | 1.0625 Dividend | |||||
| Jun 14, 2024 | 54.61 | 55.84 | 54.61 | 55.84 | 52.80 | 1,116 |
| Jun 13, 2024 | 55.68 | 55.68 | 55.67 | 55.67 | 51.63 | 639 |
| Jun 12, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 51.84 | 298 |
| Jun 11, 2024 | 54.87 | 55.30 | 54.87 | 55.30 | 51.29 | 209 |
| Jun 10, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 51.47 | 822 |
| Jun 7, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 51.74 | 175 |
| Jun 6, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 51.19 | - |
| Jun 5, 2024 | 55.33 | 55.33 | 54.76 | 55.19 | 51.19 | 372 |
| Jun 4, 2024 | 54.88 | 55.42 | 54.88 | 55.28 | 51.27 | 1,806 |
| Jun 3, 2024 | 54.42 | 54.87 | 54.42 | 54.87 | 50.89 | 4,080 |
| May 31, 2024 | 54.53 | 54.70 | 54.53 | 54.70 | 50.73 | 1,184 |
| May 30, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 51.48 | - |
| May 29, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 51.48 | 175 |
| May 28, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 51.52 | 2,186 |
| May 24, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 51.89 | - |
| May 23, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 51.89 | - |
| May 22, 2024 | 55.19 | 55.95 | 55.19 | 55.95 | 51.89 | 1,007 |
| May 21, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 51.03 | 149 |
| May 20, 2024 | 55.90 | 55.90 | 55.01 | 55.02 | 51.03 | 558 |
| May 17, 2024 | 55.40 | 55.90 | 54.96 | 55.04 | 51.05 | 3,447 |
| May 16, 2024 | 55.52 | 55.52 | 54.67 | 54.67 | 50.71 | 1,041 |
| May 15, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 50.76 | - |
| May 14, 2024 | 54.75 | 54.75 | 54.73 | 54.73 | 50.76 | 450 |
| May 13, 2024 | 54.93 | 54.93 | 54.40 | 54.40 | 50.45 | 452 |
| May 10, 2024 | 54.99 | 55.15 | 54.99 | 55.15 | 51.15 | 755 |
| May 9, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 50.65 | - |
| May 8, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 50.65 | 489 |
| May 7, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 51.94 | - |
| May 6, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 51.94 | 206 |
| May 3, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 52.36 | 552 |
| May 2, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.01 | - |
| May 1, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.01 | - |
| Apr 30, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.01 | 100 |
| Apr 29, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 51.83 | - |
| Apr 26, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 51.83 | - |
| Apr 25, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 51.83 | - |
| Apr 24, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 51.83 | - |
| Apr 23, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 51.83 | - |
Related Tickers
AMH-PH American Homes 4 Rent
24.45
+2.65%
ALTA.PA Altarea SCA
100.34
+0.04%
IRT Independence Realty Trust, Inc.
19.90
+2.52%
AMH American Homes 4 Rent
37.45
+0.47%
NXRT NexPoint Residential Trust, Inc.
37.15
+0.84%
ELME Elme Communities
15.57
+0.78%
ELS Equity LifeStyle Properties, Inc.
63.34
-0.56%
BSRTF BSR Real Estate Investment Trust
12.25
+0.49%
BRT BRT Apartments Corp.
15.92
+0.79%
CSR Centerspace
61.18
+1.55%