Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
138.91
-1.00 (-0.71%)
At close: Dec 31, 2025, 4:00 PM EST
138.91
0.00 (0.00%)
After-hours: Dec 31, 2025, 4:20 PM EST
MAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 139.90 | 140.22 | 138.78 | 139.30 | - | -0.44% | 257,369 |
| Dec 30, 2025 | 139.18 | 140.16 | 139.08 | 139.91 | 139.91 | 0.52% | 566,037 |
| Dec 29, 2025 | 138.40 | 139.29 | 137.82 | 139.18 | 139.18 | 1.00% | 518,377 |
| Dec 26, 2025 | 137.08 | 137.98 | 136.90 | 137.80 | 137.80 | 0.26% | 507,468 |
| Dec 24, 2025 | 136.62 | 137.95 | 136.62 | 137.44 | 137.44 | 0.88% | 520,521 |
| Dec 23, 2025 | 137.02 | 137.62 | 135.60 | 136.24 | 136.24 | -0.32% | 801,917 |
| Dec 22, 2025 | 133.55 | 137.36 | 133.10 | 136.68 | 136.68 | 1.83% | 1,082,027 |
| Dec 19, 2025 | 135.99 | 136.40 | 134.20 | 134.23 | 134.23 | -1.53% | 2,006,678 |
| Dec 18, 2025 | 137.50 | 137.61 | 136.13 | 136.31 | 136.31 | -0.57% | 1,068,071 |
| Dec 17, 2025 | 133.57 | 137.61 | 133.49 | 137.09 | 137.09 | 2.93% | 1,515,037 |
| Dec 16, 2025 | 132.77 | 133.77 | 131.84 | 133.19 | 133.19 | 0.37% | 1,063,870 |
| Dec 15, 2025 | 132.80 | 133.04 | 131.62 | 132.70 | 132.70 | 0.45% | 1,137,440 |
| Dec 12, 2025 | 133.57 | 133.72 | 131.32 | 132.11 | 132.11 | -0.64% | 1,045,030 |
| Dec 11, 2025 | 132.52 | 133.51 | 132.00 | 132.96 | 132.96 | 0.80% | 823,492 |
| Dec 10, 2025 | 130.69 | 132.44 | 130.69 | 131.90 | 131.90 | 1.07% | 979,203 |
| Dec 9, 2025 | 131.72 | 132.74 | 130.45 | 130.51 | 130.51 | -0.37% | 1,191,685 |
| Dec 8, 2025 | 131.16 | 131.77 | 129.89 | 131.00 | 131.00 | -0.51% | 1,050,987 |
| Dec 5, 2025 | 131.50 | 132.90 | 131.38 | 131.67 | 131.67 | -0.90% | 874,502 |
| Dec 4, 2025 | 134.46 | 135.19 | 132.69 | 132.86 | 132.86 | -1.23% | 787,979 |
| Dec 3, 2025 | 135.12 | 136.16 | 134.20 | 134.52 | 134.52 | -0.55% | 735,596 |
| Dec 2, 2025 | 136.00 | 136.21 | 134.18 | 135.26 | 135.26 | -0.08% | 947,554 |
| Dec 1, 2025 | 135.10 | 136.95 | 134.85 | 135.37 | 135.37 | -0.38% | 880,171 |
| Nov 28, 2025 | 135.35 | 136.72 | 135.10 | 135.89 | 135.89 | 0.28% | 388,232 |
| Nov 26, 2025 | 134.40 | 136.16 | 133.90 | 135.51 | 135.51 | 0.33% | 707,895 |
| Nov 25, 2025 | 133.25 | 135.98 | 133.00 | 135.06 | 135.06 | 1.31% | 888,219 |
| Nov 24, 2025 | 133.49 | 133.76 | 132.32 | 133.31 | 133.31 | -0.22% | 1,033,985 |
| Nov 21, 2025 | 131.26 | 134.13 | 131.00 | 133.61 | 133.61 | 2.09% | 1,611,843 |
| Nov 20, 2025 | 130.63 | 131.97 | 130.25 | 130.87 | 130.87 | 0.80% | 1,368,481 |
| Nov 19, 2025 | 130.83 | 131.24 | 129.64 | 129.83 | 129.83 | -0.46% | 818,657 |
| Nov 18, 2025 | 130.59 | 130.97 | 129.67 | 130.43 | 130.43 | 0.12% | 717,686 |
| Nov 17, 2025 | 131.43 | 131.62 | 129.96 | 130.27 | 130.27 | -0.51% | 652,954 |
| Nov 14, 2025 | 131.18 | 131.94 | 130.29 | 130.94 | 130.94 | 0.30% | 649,089 |
| Nov 13, 2025 | 130.68 | 131.54 | 130.42 | 130.55 | 130.55 | -0.72% | 1,079,485 |
| Nov 12, 2025 | 130.85 | 132.13 | 130.34 | 131.50 | 131.50 | -0.05% | 999,668 |
| Nov 11, 2025 | 130.28 | 132.07 | 129.89 | 131.57 | 131.57 | 1.56% | 1,091,552 |
| Nov 10, 2025 | 129.41 | 129.93 | 128.40 | 129.55 | 129.55 | -0.08% | 1,039,310 |
| Nov 7, 2025 | 127.04 | 129.68 | 127.04 | 129.65 | 129.65 | 2.05% | 1,134,287 |
| Nov 6, 2025 | 127.91 | 128.91 | 126.92 | 127.04 | 127.04 | -1.14% | 862,000 |
| Nov 5, 2025 | 129.73 | 129.99 | 128.02 | 128.50 | 128.50 | -0.46% | 1,802,121 |
| Nov 4, 2025 | 127.09 | 129.15 | 126.61 | 129.09 | 129.09 | 1.18% | 1,442,815 |
| Nov 3, 2025 | 126.36 | 128.50 | 125.75 | 127.59 | 127.59 | -0.50% | 1,364,085 |
| Oct 31, 2025 | 128.18 | 130.61 | 127.92 | 128.23 | 128.23 | -0.45% | 1,687,276 |
| Oct 30, 2025 | 126.46 | 129.60 | 126.46 | 128.81 | 128.81 | 2.00% | 2,662,446 |
| Oct 29, 2025 | 129.87 | 130.39 | 126.05 | 126.28 | 126.28 | -3.39% | 1,869,805 |
| Oct 28, 2025 | 132.25 | 132.71 | 130.53 | 130.71 | 130.71 | -1.73% | 1,017,551 |
| Oct 27, 2025 | 133.91 | 133.99 | 132.43 | 133.01 | 133.01 | -0.73% | 1,081,992 |
| Oct 24, 2025 | 134.75 | 135.19 | 133.93 | 133.99 | 133.99 | -0.33% | 720,323 |
| Oct 23, 2025 | 134.50 | 135.10 | 132.88 | 134.43 | 134.43 | 0.05% | 837,640 |
| Oct 22, 2025 | 134.12 | 135.42 | 132.87 | 134.36 | 134.36 | 0.72% | 832,703 |
| Oct 21, 2025 | 133.21 | 134.28 | 132.17 | 133.40 | 133.40 | 0.38% | 1,004,908 |