Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
156.65
+0.90 (0.58%)
At close: May 30, 2025, 4:00 PM
156.65
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT
MAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 154.76 | 156.71 | 154.35 | 156.65 | 156.65 | 0.58% | 1,299,683 |
| May 29, 2025 | 154.52 | 156.77 | 153.85 | 155.75 | 155.75 | 0.60% | 701,635 |
| May 28, 2025 | 154.26 | 154.90 | 152.77 | 154.82 | 154.82 | 0.38% | 885,975 |
| May 27, 2025 | 153.99 | 154.89 | 152.29 | 154.23 | 154.23 | 0.96% | 970,369 |
| May 23, 2025 | 154.46 | 154.52 | 152.15 | 152.76 | 152.76 | -1.07% | 659,325 |
| May 22, 2025 | 157.25 | 157.57 | 154.01 | 154.41 | 154.41 | -1.04% | 668,531 |
| May 21, 2025 | 158.91 | 159.37 | 155.89 | 156.04 | 156.04 | -2.69% | 538,542 |
| May 20, 2025 | 160.15 | 161.63 | 159.81 | 160.35 | 160.35 | -0.61% | 593,100 |
| May 19, 2025 | 161.85 | 162.65 | 161.12 | 161.34 | 161.34 | -1.14% | 693,017 |
| May 16, 2025 | 161.00 | 163.63 | 160.35 | 163.20 | 163.20 | 1.43% | 1,660,837 |
| May 15, 2025 | 159.34 | 161.38 | 158.85 | 160.90 | 160.90 | 1.62% | 965,732 |
| May 14, 2025 | 160.08 | 160.78 | 157.52 | 158.34 | 158.34 | -1.61% | 819,207 |
| May 13, 2025 | 163.86 | 163.86 | 159.85 | 160.93 | 160.93 | -1.65% | 677,282 |
| May 12, 2025 | 163.64 | 164.81 | 161.80 | 163.63 | 163.63 | 0.37% | 548,874 |
| May 9, 2025 | 161.41 | 163.59 | 160.90 | 163.02 | 163.02 | 0.84% | 632,899 |
| May 8, 2025 | 165.15 | 165.29 | 161.50 | 161.66 | 161.66 | -1.92% | 956,491 |
| May 7, 2025 | 164.64 | 166.04 | 164.47 | 164.82 | 164.82 | 0.10% | 820,045 |
| May 6, 2025 | 164.05 | 165.33 | 163.48 | 164.65 | 164.65 | -0.42% | 471,805 |
| May 5, 2025 | 167.07 | 167.74 | 164.77 | 165.34 | 165.34 | -1.45% | 653,826 |
| May 2, 2025 | 165.00 | 169.00 | 163.97 | 167.77 | 167.77 | 3.52% | 1,026,370 |
| May 1, 2025 | 157.94 | 163.73 | 156.09 | 162.07 | 162.07 | 1.52% | 1,056,653 |
| Apr 30, 2025 | 157.56 | 159.94 | 155.21 | 159.65 | 159.65 | 1.37% | 957,852 |
| Apr 29, 2025 | 159.59 | 160.85 | 157.41 | 157.49 | 157.49 | -1.84% | 1,309,400 |
| Apr 28, 2025 | 159.03 | 161.07 | 159.03 | 160.44 | 160.44 | 0.67% | 676,609 |
| Apr 25, 2025 | 159.08 | 159.83 | 158.02 | 159.38 | 159.38 | -0.05% | 366,610 |
| Apr 24, 2025 | 159.55 | 161.07 | 158.38 | 159.46 | 159.46 | -0.04% | 683,403 |
| Apr 23, 2025 | 159.59 | 161.87 | 158.89 | 159.52 | 159.52 | 0.76% | 599,797 |
| Apr 22, 2025 | 157.11 | 160.01 | 156.47 | 158.32 | 158.32 | 2.26% | 581,685 |
| Apr 21, 2025 | 155.91 | 157.62 | 153.29 | 154.82 | 154.82 | -1.44% | 577,389 |
| Apr 17, 2025 | 154.48 | 157.95 | 154.07 | 157.08 | 157.08 | 2.12% | 895,688 |
| Apr 16, 2025 | 155.01 | 156.32 | 153.06 | 153.82 | 153.82 | -0.69% | 1,642,383 |
| Apr 15, 2025 | 157.52 | 158.20 | 154.72 | 154.89 | 154.89 | -2.23% | 1,545,037 |
| Apr 14, 2025 | 156.61 | 158.99 | 155.09 | 158.43 | 156.90 | 2.68% | 1,064,278 |
| Apr 11, 2025 | 152.69 | 155.60 | 150.01 | 154.30 | 152.81 | -0.37% | 1,588,648 |
| Apr 10, 2025 | 156.35 | 157.53 | 150.49 | 154.87 | 153.37 | -1.89% | 1,545,079 |
| Apr 9, 2025 | 146.98 | 158.74 | 146.65 | 157.85 | 156.32 | 5.25% | 2,457,795 |
| Apr 8, 2025 | 154.36 | 154.36 | 148.74 | 149.97 | 148.52 | -0.49% | 2,130,699 |
| Apr 7, 2025 | 149.93 | 156.24 | 146.16 | 150.71 | 149.25 | -1.55% | 1,861,632 |
| Apr 4, 2025 | 162.73 | 164.13 | 152.70 | 153.08 | 151.60 | -6.45% | 1,386,533 |
| Apr 3, 2025 | 166.24 | 168.45 | 163.12 | 163.64 | 162.06 | -2.60% | 1,011,475 |
| Apr 2, 2025 | 167.52 | 168.71 | 166.65 | 168.00 | 166.37 | 0.31% | 511,502 |
| Apr 1, 2025 | 167.41 | 169.02 | 164.77 | 167.48 | 165.86 | -0.06% | 588,070 |
| Mar 31, 2025 | 167.54 | 169.42 | 166.29 | 167.58 | 165.96 | 1.01% | 976,099 |
| Mar 28, 2025 | 166.45 | 166.45 | 163.86 | 165.90 | 164.29 | 0.39% | 527,554 |
| Mar 27, 2025 | 165.00 | 166.81 | 164.00 | 165.25 | 163.65 | 0.46% | 717,044 |
| Mar 26, 2025 | 163.81 | 164.59 | 162.64 | 164.50 | 162.91 | 0.90% | 501,022 |
| Mar 25, 2025 | 163.74 | 164.82 | 161.70 | 163.04 | 161.46 | -0.41% | 605,919 |
| Mar 24, 2025 | 162.03 | 164.11 | 161.21 | 163.71 | 162.12 | 1.51% | 472,244 |
| Mar 21, 2025 | 161.85 | 162.62 | 159.57 | 161.27 | 159.71 | -0.80% | 1,539,253 |
| Mar 20, 2025 | 162.13 | 163.04 | 160.52 | 162.57 | 161.00 | 0.48% | 686,953 |