Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
121.81
-0.58 (-0.47%)
At close: Mar 24, 2026, 4:00 PM EDT
122.19
+0.38 (0.31%)
After-hours: Mar 24, 2026, 7:05 PM EDT
MAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 121.66 | 123.22 | 121.07 | 121.81 | 121.81 | -0.47% | 1,130,480 |
| Mar 23, 2026 | 123.38 | 124.45 | 122.34 | 122.39 | 122.39 | 0.49% | 1,266,692 |
| Mar 20, 2026 | 124.36 | 124.56 | 121.22 | 121.79 | 121.79 | -2.18% | 2,011,612 |
| Mar 19, 2026 | 125.45 | 126.18 | 124.28 | 124.51 | 124.51 | -1.03% | 1,040,407 |
| Mar 18, 2026 | 127.36 | 127.73 | 125.62 | 125.80 | 125.80 | -1.77% | 1,144,919 |
| Mar 17, 2026 | 127.55 | 128.29 | 126.75 | 128.07 | 128.07 | 1.35% | 659,707 |
| Mar 16, 2026 | 127.55 | 127.97 | 126.36 | 126.37 | 126.37 | 0.04% | 547,672 |
| Mar 13, 2026 | 129.47 | 130.27 | 126.15 | 126.32 | 126.32 | -1.12% | 497,041 |
| Mar 12, 2026 | 127.41 | 129.31 | 126.66 | 127.75 | 127.75 | -0.13% | 914,566 |
| Mar 11, 2026 | 129.53 | 129.53 | 126.47 | 127.92 | 127.92 | -1.70% | 1,215,552 |
| Mar 10, 2026 | 131.50 | 132.10 | 129.72 | 130.13 | 130.13 | -1.52% | 795,299 |
| Mar 9, 2026 | 131.62 | 132.59 | 129.50 | 132.14 | 132.14 | -0.49% | 885,385 |
| Mar 6, 2026 | 133.24 | 133.68 | 131.40 | 132.79 | 132.79 | -1.21% | 773,245 |
| Mar 5, 2026 | 132.68 | 134.56 | 132.14 | 134.41 | 134.41 | 0.47% | 956,987 |
| Mar 4, 2026 | 132.81 | 133.92 | 132.28 | 133.78 | 133.78 | 0.16% | 658,283 |
| Mar 3, 2026 | 132.57 | 134.37 | 131.54 | 133.57 | 133.57 | -0.40% | 689,695 |
| Mar 2, 2026 | 133.81 | 134.99 | 132.67 | 134.11 | 134.11 | 0.19% | 843,883 |
| Feb 27, 2026 | 135.28 | 135.51 | 132.99 | 133.86 | 133.86 | -1.48% | 1,162,068 |
| Feb 26, 2026 | 134.69 | 136.27 | 134.56 | 135.87 | 135.87 | 1.36% | 725,302 |
| Feb 25, 2026 | 134.18 | 135.05 | 132.00 | 134.05 | 134.05 | -0.03% | 1,238,588 |
| Feb 24, 2026 | 133.38 | 134.20 | 132.25 | 134.09 | 134.09 | 0.57% | 895,752 |
| Feb 23, 2026 | 133.94 | 136.01 | 132.91 | 133.33 | 133.33 | -0.10% | 1,161,627 |
| Feb 20, 2026 | 135.65 | 135.70 | 133.06 | 133.47 | 133.47 | -1.18% | 704,504 |
| Feb 19, 2026 | 134.43 | 135.92 | 133.98 | 135.07 | 135.07 | -0.04% | 901,490 |
| Feb 18, 2026 | 134.50 | 135.36 | 133.44 | 135.12 | 135.12 | 0.53% | 797,420 |
| Feb 17, 2026 | 136.00 | 137.05 | 132.93 | 134.41 | 134.41 | -0.84% | 795,652 |
| Feb 13, 2026 | 133.98 | 135.99 | 133.13 | 135.55 | 135.55 | 1.58% | 878,330 |
| Feb 12, 2026 | 136.36 | 136.42 | 131.37 | 133.44 | 133.44 | -1.90% | 1,585,217 |
| 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 |