Skip to main content
Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
157.74
-0.39 (-0.25%)
Nov 20, 2024, 4:00 PM EST - Market closed

MAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024157.42158.09156.27157.74157.74-0.25%475,035
Nov 19, 2024157.97158.31156.54158.13158.13-0.25%450,151
Nov 18, 2024156.69158.60156.69158.52158.520.27%510,007
Nov 15, 2024156.91158.51155.90158.09158.090.46%553,097
Nov 14, 2024161.18161.43157.22157.37157.37-2.46%617,590
Nov 13, 2024161.11162.43160.54161.34161.340.99%663,162
Nov 12, 2024159.53160.89158.95159.76159.76-0.16%1,150,936
Nov 11, 2024158.59161.26158.59160.01160.010.55%572,054
Nov 8, 2024155.68160.41155.24159.14159.142.88%549,200
Nov 7, 2024154.31155.37153.26154.69154.690.72%435,222
Nov 6, 2024157.70157.70149.51153.59153.59-0.93%1,144,957
Nov 5, 2024150.92155.03150.60155.03155.031.87%565,386
Nov 4, 2024149.63152.20149.60152.18152.182.02%661,541
Nov 1, 2024150.73152.59149.03149.17149.17-1.43%1,027,700
Oct 31, 2024153.40154.69149.99151.34151.34-0.53%1,752,390
Oct 30, 2024150.94152.67150.92152.15152.150.78%690,440
Oct 29, 2024153.61154.10150.97150.97150.97-1.83%680,397
Oct 28, 2024154.34155.59153.23153.79153.790.31%315,381
Oct 25, 2024156.55156.55153.24153.32153.32-1.76%428,351
Oct 24, 2024156.64157.91155.84156.07156.07-0.17%486,771
Oct 23, 2024154.06157.17154.03156.34156.341.58%819,298
Oct 22, 2024152.61154.97152.31153.91153.910.85%444,174
Oct 21, 2024155.00155.00152.09152.61152.61-1.28%653,815
Oct 18, 2024153.70154.79152.96154.59154.591.07%406,627
Oct 17, 2024153.49153.94152.29152.96152.96-0.62%550,390
Oct 16, 2024152.81154.99152.81153.91153.910.82%503,914
Oct 15, 2024153.00154.34152.51152.66152.66-0.53%609,097
Oct 14, 2024152.85154.29152.00153.48152.020.05%457,519
Oct 11, 2024153.34153.55152.20153.41151.950.79%445,005
Oct 10, 2024152.72153.83151.57152.21150.76-0.70%383,052
Oct 9, 2024153.04153.62152.16153.28151.820.16%425,819
Oct 8, 2024154.48154.68152.16153.04151.58-0.33%520,673
Oct 7, 2024153.72153.89152.52153.54152.08-0.70%480,127
Oct 4, 2024154.28154.85152.59154.62153.15-0.34%515,881
Oct 3, 2024156.75156.90154.17155.15153.67-1.15%527,618
Oct 2, 2024156.39157.29155.55156.96155.46-0.54%579,470
Oct 1, 2024159.60159.71156.95157.81156.31-0.69%702,051
Sep 30, 2024157.66159.52157.05158.90157.390.72%815,804
Sep 27, 2024160.07160.07157.54157.77156.27-0.60%636,131
Sep 26, 2024161.28162.20158.36158.72157.21-1.76%1,073,123
Sep 25, 2024163.65163.74161.46161.56160.02-0.82%765,657
Sep 24, 2024162.62163.71162.20162.89161.34-0.47%512,192
Sep 23, 2024163.37164.42162.58163.66162.100.74%984,568
Sep 20, 2024163.88164.57161.93162.46160.91-1.25%2,367,407
Sep 19, 2024165.00165.52162.69164.51162.940.36%753,149
Sep 18, 2024164.18166.42162.97163.92162.36-0.05%1,120,963
Sep 17, 2024165.90166.29163.30164.00162.44-1.59%660,117
Sep 16, 2024167.12167.39165.95166.65165.060.28%552,639
Sep 13, 2024165.20166.30164.00166.18164.601.06%675,316
Sep 12, 2024164.44165.55163.26164.44162.87-0.16%425,905
Sep 11, 2024162.01164.81161.04164.70163.130.71%542,360
Sep 10, 2024161.10165.95160.28163.54161.982.02%554,211
Sep 9, 2024159.90161.51159.01160.30158.770.48%833,472
Sep 6, 2024161.25161.25158.00159.53158.01-1.01%1,050,395
Sep 5, 2024164.02164.42159.89161.15159.61-1.13%844,952
Sep 4, 2024163.57165.14161.60163.00161.45-0.35%895,788
Sep 3, 2024161.96164.88161.89163.57162.010.74%660,237
Aug 30, 2024161.69162.61160.79162.37160.820.79%687,537
Aug 29, 2024160.81162.03159.76161.10159.56-0.25%517,165
Aug 28, 2024160.50161.82160.28161.51159.970.75%565,990
Aug 27, 2024157.09160.64156.58160.31158.781.50%742,649
Aug 26, 2024158.52158.52156.25157.94156.430.84%641,068
Aug 23, 2024154.84157.18154.49156.63155.141.57%858,125
Aug 22, 2024153.77155.22152.55154.21152.740.79%731,254
Aug 21, 2024153.45153.63152.41153.00151.54-0.07%852,176
Aug 20, 2024153.09153.44151.56153.10151.640.29%550,554
Aug 19, 2024153.27153.94151.86152.65151.19-0.12%517,097
Aug 16, 2024153.43153.94151.36152.84151.38-0.33%671,669
Aug 15, 2024153.33154.75152.02153.35151.890.01%638,617
Aug 14, 2024153.00153.89152.07153.33151.870.22%634,876
Aug 13, 2024153.34153.97152.48153.00151.540.49%589,634
Aug 12, 2024154.65154.65151.49152.25150.80-0.54%678,778
Aug 9, 2024153.07153.46151.15153.07151.61-765,238
Aug 8, 2024151.05153.40150.63153.07151.611.43%754,200
Aug 7, 2024150.60154.19149.82150.91149.470.45%1,489,499
Aug 6, 2024146.51150.75146.51150.24148.812.54%844,117
Aug 5, 2024149.00149.00145.80146.52145.12-2.33%938,038
Aug 2, 2024147.56152.03146.81150.02148.592.47%1,152,170
Aug 1, 2024141.49147.35141.49146.41145.014.75%835,353
Jul 31, 2024141.00141.84139.60139.77138.44-1.09%908,361
Jul 30, 2024143.49143.95140.30141.31139.96-1.29%621,228
Jul 29, 2024142.78144.04141.31143.16141.800.46%532,763
Jul 26, 2024140.58143.41140.13142.50141.141.70%496,776
Jul 25, 2024143.63145.46138.89140.12138.78-2.29%855,252
Jul 24, 2024143.71144.64142.74143.41142.04-0.21%472,334
Jul 23, 2024144.73145.73143.48143.71142.34-0.91%577,860
Jul 22, 2024143.82145.47143.17145.03143.650.93%497,590
Jul 19, 2024145.50145.50142.78143.70142.33-0.75%442,133
Jul 18, 2024143.48147.94143.48144.79143.410.35%617,619
Jul 17, 2024142.64144.58142.64144.28142.901.16%639,892
Jul 16, 2024140.36143.01139.80142.63141.271.91%663,044
Jul 15, 2024139.51141.70139.38139.95138.62-0.49%944,989
Jul 12, 2024141.87142.18139.74140.64137.85-0.23%957,363
Jul 11, 2024142.21143.52140.64140.96138.160.67%648,219
Jul 10, 2024139.73140.18138.84140.02137.240.65%478,066
Jul 9, 2024139.52139.92137.51139.11136.35-0.02%754,278
Jul 8, 2024139.04139.68138.14139.14136.380.24%666,340
Jul 5, 2024139.79140.22138.58138.80136.05-0.45%489,746
Jul 3, 2024140.55141.14138.81139.43136.67-1.12%311,783
Jul 2, 2024141.81142.26139.98141.01138.21-0.12%518,407