Skip to main content
Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
160.67
+0.59 (0.37%)
Feb 21, 2025, 4:00 PM EST - Market closed

MAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025157.12160.65156.58160.08160.081.66%849,644
Feb 19, 2025157.14158.01156.54157.46157.46-0.06%719,694
Feb 18, 2025157.00158.01156.39157.56157.560.36%524,600
Feb 14, 2025158.00158.93156.95157.00157.000.01%688,437
Feb 13, 2025156.07157.38155.66156.99156.990.75%605,872
Feb 12, 2025153.01156.28152.86155.82155.82-0.13%691,865
Feb 11, 2025155.56156.10154.26156.03156.03-0.53%674,384
Feb 10, 2025157.98157.98155.35156.86156.86-0.80%867,239
Feb 7, 2025159.87161.22157.53158.13158.13-0.46%1,390,930
Feb 6, 2025157.70159.28156.02158.86158.861.27%1,591,501
Feb 5, 2025155.98157.66154.62156.87156.871.45%1,118,239
Feb 4, 2025151.80154.86150.44154.63154.631.40%871,918
Feb 3, 2025152.01154.35150.26152.49152.49-0.06%873,701
Jan 31, 2025151.46154.14151.46152.58152.580.49%934,424
Jan 30, 2025150.47152.82150.04151.84151.842.21%454,784
Jan 29, 2025152.27152.27148.14148.56148.56-1.88%503,449
Jan 28, 2025152.98153.66151.02151.41151.41-1.45%611,194
Jan 27, 2025149.59154.47149.18153.63153.633.52%818,076
Jan 24, 2025147.40149.41146.32148.41148.411.03%685,841
Jan 23, 2025146.95147.89144.36146.90146.90-0.16%756,172
Jan 22, 2025149.30149.32146.95147.13147.13-2.25%668,549
Jan 21, 2025150.41152.79149.35150.51150.51-0.01%675,098
Jan 17, 2025151.15151.83150.02150.52150.52-0.07%671,623
Jan 16, 2025150.14150.73148.74150.63150.630.78%396,646
Jan 15, 2025152.54153.51149.32149.46149.46-1.26%592,308
Jan 14, 2025150.20151.92149.90151.37149.850.79%483,993
Jan 13, 2025148.60150.25148.20150.19148.681.35%738,815
Jan 10, 2025147.67150.00146.77148.19146.70-0.77%813,859
Jan 8, 2025148.22149.48146.85149.34147.840.73%672,410
Jan 7, 2025150.00151.73147.64148.26146.77-1.01%644,742
Jan 6, 2025154.50154.93149.39149.77148.27-3.41%617,977
Jan 3, 2025152.10155.20151.51155.06153.501.70%550,793
Jan 2, 2025154.21155.03152.12152.47150.94-1.36%505,235
Dec 31, 2024154.09155.13152.66154.57153.021.00%697,500
Dec 30, 2024153.16153.59151.10153.04151.50-0.46%410,262
Dec 27, 2024154.09155.59153.48153.75152.21-0.95%421,779
Dec 26, 2024154.62155.44153.79155.22153.660.30%277,807
Dec 24, 2024153.37154.96152.49154.76153.210.93%168,049
Dec 23, 2024152.93153.59151.62153.33151.79-0.05%495,568
Dec 20, 2024150.08154.45150.08153.40151.862.66%2,366,752
Dec 19, 2024150.45152.95149.25149.43147.93-0.95%852,037
Dec 18, 2024155.44157.74150.70150.87149.36-3.33%633,178
Dec 17, 2024157.44158.90154.80156.07154.50-1.56%767,875
Dec 16, 2024157.26160.73156.16158.55156.960.85%437,909
Dec 13, 2024158.00158.79156.43157.22155.64-0.71%387,736
Dec 12, 2024157.32160.87157.23158.35156.760.01%612,814
Dec 11, 2024159.18159.63157.35158.33156.74-0.15%1,095,378
Dec 10, 2024159.02159.84157.57158.56156.97-0.37%474,703
Dec 9, 2024158.36159.47157.74159.15157.550.13%650,461
Dec 6, 2024159.19159.99158.36158.94157.35-0.16%609,836
Dec 5, 2024158.69159.76158.32159.19157.59-0.51%495,609
Dec 4, 2024161.41161.41159.51160.00158.39-0.61%523,462
Dec 3, 2024162.79163.01160.88160.99159.38-0.81%781,985
Dec 2, 2024163.15163.15161.71162.30160.67-1.13%729,639
Nov 29, 2024165.23165.92164.00164.16162.51-0.63%578,363
Nov 27, 2024164.12166.12163.96165.20163.541.25%520,855
Nov 26, 2024161.94163.67161.49163.16161.520.73%520,492
Nov 25, 2024161.49163.29161.09161.98160.360.65%1,044,565
Nov 22, 2024159.14161.22159.14160.94159.331.52%507,143
Nov 21, 2024157.51159.38157.30158.53156.940.50%565,504
Nov 20, 2024157.42158.09156.27157.74156.16-0.25%475,193
Nov 19, 2024157.97158.31156.54158.13156.54-0.25%450,151
Nov 18, 2024156.69158.60156.69158.52156.930.27%510,007
Nov 15, 2024156.91158.51155.90158.09156.500.46%553,097
Nov 14, 2024161.18161.43157.22157.37155.79-2.46%617,590
Nov 13, 2024161.11162.43160.54161.34159.720.99%663,162
Nov 12, 2024159.53160.89158.95159.76158.16-0.16%1,150,936
Nov 11, 2024158.59161.26158.59160.01158.400.55%572,054
Nov 8, 2024155.68160.41155.24159.14157.542.88%549,200
Nov 7, 2024154.31155.37153.26154.69153.140.72%435,222
Nov 6, 2024157.70157.70149.51153.59152.05-0.93%1,144,957
Nov 5, 2024150.92155.03150.60155.03153.471.87%565,386
Nov 4, 2024149.63152.20149.60152.18150.652.02%661,541
Nov 1, 2024150.73152.59149.03149.17147.67-1.43%1,027,700
Oct 31, 2024153.40154.69149.99151.34149.82-0.53%1,752,390
Oct 30, 2024150.94152.67150.92152.15150.620.78%690,440
Oct 29, 2024153.61154.10150.97150.97149.46-1.83%680,397
Oct 28, 2024154.34155.59153.23153.79152.250.31%315,381
Oct 25, 2024156.55156.55153.24153.32151.78-1.76%428,351
Oct 24, 2024156.64157.91155.84156.07154.50-0.17%486,771
Oct 23, 2024154.06157.17154.03156.34154.771.58%819,298
Oct 22, 2024152.61154.97152.31153.91152.370.85%444,174
Oct 21, 2024155.00155.00152.09152.61151.08-1.28%653,815
Oct 18, 2024153.70154.79152.96154.59153.041.07%406,627
Oct 17, 2024153.49153.94152.29152.96151.43-0.62%550,390
Oct 16, 2024152.81154.99152.81153.91152.370.82%503,914
Oct 15, 2024153.00154.34152.51152.66151.13-0.53%609,097
Oct 14, 2024152.85154.29152.00153.48150.490.05%457,519
Oct 11, 2024153.34153.55152.20153.41150.420.79%445,005
Oct 10, 2024152.72153.83151.57152.21149.25-0.70%383,052
Oct 9, 2024153.04153.62152.16153.28150.300.16%425,819
Oct 8, 2024154.48154.68152.16153.04150.06-0.33%520,673
Oct 7, 2024153.72153.89152.52153.54150.55-0.70%480,127
Oct 4, 2024154.28154.85152.59154.62151.61-0.34%515,881
Oct 3, 2024156.75156.90154.17155.15152.13-1.15%527,618
Oct 2, 2024156.39157.29155.55156.96153.90-0.54%579,470
Oct 1, 2024159.60159.71156.95157.81154.74-0.69%702,051
Sep 30, 2024157.66159.52157.05158.90155.810.72%815,804
Sep 27, 2024160.07160.07157.54157.77154.70-0.60%636,131
Sep 26, 2024161.28162.20158.36158.72155.63-1.76%1,073,123