Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
135.01
-1.02 (-0.75%)
Feb 12, 2026, 10:16 AM EST - Market open
MAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 136.36 | 136.42 | 135.00 | 135.42 | - | -0.45% | 35,743 |
| Feb 11, 2026 | 136.01 | 137.84 | 135.35 | 136.03 | 136.03 | -0.31% | 977,742 |
| Feb 10, 2026 | 133.68 | 136.62 | 133.68 | 136.45 | 136.45 | 2.15% | 866,376 |
| Feb 9, 2026 | 132.05 | 133.69 | 131.39 | 133.58 | 133.58 | 1.10% | 742,270 |
| Feb 6, 2026 | 129.98 | 132.35 | 129.94 | 132.13 | 132.13 | 1.08% | 1,521,965 |
| Feb 5, 2026 | 133.78 | 135.05 | 129.60 | 130.72 | 130.72 | -3.21% | 2,329,832 |
| Feb 4, 2026 | 133.34 | 136.45 | 132.81 | 135.05 | 135.05 | 2.16% | 1,276,420 |
| Feb 3, 2026 | 131.65 | 133.15 | 130.33 | 132.20 | 132.20 | -0.08% | 1,338,708 |
| Feb 2, 2026 | 134.19 | 134.27 | 132.14 | 132.31 | 132.31 | -1.48% | 1,019,266 |
| Jan 30, 2026 | 134.11 | 134.35 | 132.13 | 134.30 | 134.30 | 0.46% | 1,009,866 |
| Jan 29, 2026 | 133.30 | 134.75 | 132.50 | 133.68 | 133.68 | 0.92% | 931,183 |
| Jan 28, 2026 | 134.86 | 135.33 | 131.79 | 132.46 | 132.46 | -1.68% | 602,389 |
| Jan 27, 2026 | 134.91 | 135.99 | 134.64 | 134.73 | 134.73 | -0.17% | 693,965 |
| Jan 26, 2026 | 136.49 | 136.49 | 134.11 | 134.96 | 134.96 | -0.61% | 622,936 |
| Jan 23, 2026 | 134.56 | 135.92 | 134.07 | 135.79 | 135.79 | 0.84% | 590,727 |
| Jan 22, 2026 | 135.26 | 137.13 | 134.28 | 134.66 | 134.66 | -0.53% | 731,600 |
| Jan 21, 2026 | 134.97 | 135.88 | 133.95 | 135.38 | 135.38 | 0.71% | 1,013,257 |
| Jan 20, 2026 | 135.40 | 136.24 | 133.49 | 134.42 | 134.42 | -1.95% | 1,149,409 |
| Jan 16, 2026 | 134.97 | 137.13 | 133.96 | 137.09 | 137.09 | 1.22% | 906,022 |
| Jan 15, 2026 | 134.63 | 135.59 | 134.58 | 135.44 | 135.44 | -0.61% | 550,617 |
| Jan 14, 2026 | 134.77 | 136.31 | 134.41 | 136.27 | 134.74 | 1.36% | 712,042 |
| Jan 13, 2026 | 134.62 | 135.41 | 132.19 | 134.44 | 132.93 | 0.16% | 708,339 |
| Jan 12, 2026 | 136.18 | 136.78 | 133.58 | 134.23 | 132.72 | -1.23% | 1,000,948 |
| Jan 9, 2026 | 138.54 | 139.15 | 134.75 | 135.90 | 134.37 | -1.91% | 1,915,675 |
| Jan 8, 2026 | 135.07 | 138.75 | 134.19 | 138.54 | 136.98 | 2.64% | 1,082,839 |
| Jan 7, 2026 | 138.19 | 139.00 | 134.41 | 134.98 | 133.46 | -2.31% | 1,421,781 |
| Jan 6, 2026 | 136.50 | 139.11 | 136.50 | 138.17 | 136.62 | 0.60% | 1,080,771 |
| Jan 5, 2026 | 138.62 | 139.56 | 137.23 | 137.35 | 135.81 | -1.28% | 1,043,547 |
| Jan 2, 2026 | 138.51 | 140.00 | 137.55 | 139.13 | 137.57 | 0.16% | 841,163 |
| Dec 31, 2025 | 139.90 | 140.22 | 138.78 | 138.91 | 137.35 | -0.71% | 1,042,382 |
| Dec 30, 2025 | 139.18 | 140.16 | 139.08 | 139.91 | 138.34 | 0.52% | 1,039,627 |
| Dec 29, 2025 | 138.40 | 139.29 | 137.82 | 139.18 | 137.62 | 1.00% | 518,437 |
| Dec 26, 2025 | 137.08 | 137.98 | 136.90 | 137.80 | 136.25 | 0.26% | 507,485 |
| Dec 24, 2025 | 136.62 | 137.95 | 136.62 | 137.44 | 135.90 | 0.88% | 520,521 |
| Dec 23, 2025 | 137.02 | 137.62 | 135.60 | 136.24 | 134.71 | -0.32% | 802,867 |
| Dec 22, 2025 | 133.55 | 137.36 | 133.10 | 136.68 | 135.15 | 1.83% | 1,545,017 |
| Dec 19, 2025 | 135.99 | 136.40 | 134.20 | 134.23 | 132.72 | -1.53% | 2,491,964 |
| Dec 18, 2025 | 137.50 | 137.61 | 136.13 | 136.31 | 134.78 | -0.57% | 1,068,071 |
| Dec 17, 2025 | 133.57 | 137.61 | 133.49 | 137.09 | 135.55 | 2.93% | 1,515,037 |
| Dec 16, 2025 | 132.77 | 133.77 | 131.84 | 133.19 | 131.69 | 0.37% | 1,063,870 |
| Dec 15, 2025 | 132.80 | 133.04 | 131.62 | 132.70 | 131.21 | 0.45% | 1,137,440 |
| Dec 12, 2025 | 133.57 | 133.72 | 131.32 | 132.11 | 130.63 | -0.64% | 1,045,030 |
| Dec 11, 2025 | 132.52 | 133.51 | 132.00 | 132.96 | 131.47 | 0.80% | 823,492 |
| Dec 10, 2025 | 130.69 | 132.44 | 130.69 | 131.90 | 130.42 | 1.07% | 979,203 |
| Dec 9, 2025 | 131.72 | 132.74 | 130.45 | 130.51 | 129.04 | -0.37% | 1,191,685 |
| Dec 8, 2025 | 131.16 | 131.77 | 129.89 | 131.00 | 129.53 | -0.51% | 1,050,987 |
| Dec 5, 2025 | 131.50 | 132.90 | 131.38 | 131.67 | 130.19 | -0.90% | 874,502 |
| Dec 4, 2025 | 134.46 | 135.19 | 132.69 | 132.86 | 131.37 | -1.23% | 787,979 |
| Dec 3, 2025 | 135.12 | 136.16 | 134.20 | 134.52 | 133.01 | -0.55% | 735,596 |
| Dec 2, 2025 | 136.00 | 136.21 | 134.18 | 135.26 | 133.74 | -0.08% | 947,554 |