Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
163.06
-0.65 (-0.40%)
Mar 25, 2025, 4:00 PM EST - Market closed
MAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 163.74 | 164.82 | 161.70 | 163.04 | 163.04 | -0.41% | 596,964 |
| Mar 24, 2025 | 162.03 | 164.11 | 161.21 | 163.71 | 163.71 | 1.51% | 472,244 |
| Mar 21, 2025 | 161.85 | 162.62 | 159.57 | 161.27 | 161.27 | -0.80% | 1,539,253 |
| Mar 20, 2025 | 162.13 | 163.04 | 160.52 | 162.57 | 162.57 | 0.48% | 686,953 |
| Mar 19, 2025 | 162.32 | 162.96 | 160.01 | 161.79 | 161.79 | -0.33% | 753,218 |
| Mar 18, 2025 | 164.44 | 165.20 | 161.56 | 162.32 | 162.32 | -1.32% | 626,605 |
| Mar 17, 2025 | 162.49 | 164.98 | 162.49 | 164.49 | 164.49 | 0.72% | 662,357 |
| Mar 14, 2025 | 162.20 | 163.60 | 161.23 | 163.31 | 163.31 | 0.97% | 1,081,059 |
| Mar 13, 2025 | 161.70 | 162.76 | 158.68 | 161.74 | 161.74 | -0.02% | 1,191,153 |
| Mar 12, 2025 | 164.53 | 165.30 | 161.56 | 161.77 | 161.77 | -1.96% | 855,495 |
| Mar 11, 2025 | 167.84 | 167.89 | 163.65 | 165.00 | 165.00 | -1.40% | 898,488 |
| Mar 10, 2025 | 167.81 | 171.56 | 166.50 | 167.34 | 167.34 | 0.59% | 932,466 |
| Mar 7, 2025 | 167.58 | 168.34 | 165.90 | 166.36 | 166.36 | -0.25% | 918,344 |
| Mar 6, 2025 | 168.60 | 168.84 | 165.44 | 166.77 | 166.77 | -1.92% | 606,854 |
| Mar 5, 2025 | 166.10 | 170.62 | 165.90 | 170.03 | 170.03 | 1.12% | 1,121,317 |
| Mar 4, 2025 | 172.58 | 173.38 | 168.09 | 168.15 | 168.15 | -1.62% | 924,532 |
| Mar 3, 2025 | 168.00 | 171.27 | 167.61 | 170.92 | 170.92 | 1.67% | 882,110 |
| Feb 28, 2025 | 168.08 | 169.05 | 165.89 | 168.12 | 168.12 | 0.73% | 1,005,518 |
| Feb 27, 2025 | 163.93 | 167.73 | 163.90 | 166.90 | 166.90 | 1.63% | 813,243 |
| Feb 26, 2025 | 164.65 | 165.62 | 163.30 | 164.22 | 164.22 | -0.30% | 632,208 |
| Feb 25, 2025 | 163.00 | 165.52 | 162.85 | 164.72 | 164.72 | 1.15% | 1,029,977 |
| Feb 24, 2025 | 161.14 | 163.91 | 159.81 | 162.85 | 162.85 | 1.36% | 762,890 |
| Feb 21, 2025 | 160.01 | 161.19 | 158.76 | 160.67 | 160.67 | 0.37% | 1,041,296 |
| Feb 20, 2025 | 157.12 | 160.65 | 156.58 | 160.08 | 160.08 | 1.66% | 849,644 |
| Feb 19, 2025 | 157.14 | 158.01 | 156.54 | 157.46 | 157.46 | -0.06% | 719,694 |
| Feb 18, 2025 | 157.00 | 158.01 | 156.39 | 157.56 | 157.56 | 0.36% | 524,600 |
| Feb 14, 2025 | 158.00 | 158.93 | 156.95 | 157.00 | 157.00 | 0.01% | 688,437 |
| Feb 13, 2025 | 156.07 | 157.38 | 155.66 | 156.99 | 156.99 | 0.75% | 605,872 |
| Feb 12, 2025 | 153.01 | 156.28 | 152.86 | 155.82 | 155.82 | -0.13% | 691,865 |
| Feb 11, 2025 | 155.56 | 156.10 | 154.26 | 156.03 | 156.03 | -0.53% | 674,384 |
| Feb 10, 2025 | 157.98 | 157.98 | 155.35 | 156.86 | 156.86 | -0.80% | 867,239 |
| Feb 7, 2025 | 159.87 | 161.22 | 157.53 | 158.13 | 158.13 | -0.46% | 1,390,930 |
| Feb 6, 2025 | 157.70 | 159.28 | 156.02 | 158.86 | 158.86 | 1.27% | 1,591,501 |
| Feb 5, 2025 | 155.98 | 157.66 | 154.62 | 156.87 | 156.87 | 1.45% | 1,118,239 |
| Feb 4, 2025 | 151.80 | 154.86 | 150.44 | 154.63 | 154.63 | 1.40% | 871,918 |
| Feb 3, 2025 | 152.01 | 154.35 | 150.26 | 152.49 | 152.49 | -0.06% | 873,701 |
| Jan 31, 2025 | 151.46 | 154.14 | 151.46 | 152.58 | 152.58 | 0.49% | 934,424 |
| Jan 30, 2025 | 150.47 | 152.82 | 150.04 | 151.84 | 151.84 | 2.21% | 454,784 |
| Jan 29, 2025 | 152.27 | 152.27 | 148.14 | 148.56 | 148.56 | -1.88% | 503,449 |
| Jan 28, 2025 | 152.98 | 153.66 | 151.02 | 151.41 | 151.41 | -1.45% | 611,194 |
| Jan 27, 2025 | 149.59 | 154.47 | 149.18 | 153.63 | 153.63 | 3.52% | 818,076 |
| Jan 24, 2025 | 147.40 | 149.41 | 146.32 | 148.41 | 148.41 | 1.03% | 685,841 |
| Jan 23, 2025 | 146.95 | 147.89 | 144.36 | 146.90 | 146.90 | -0.16% | 756,172 |
| Jan 22, 2025 | 149.30 | 149.32 | 146.95 | 147.13 | 147.13 | -2.25% | 668,549 |
| Jan 21, 2025 | 150.41 | 152.79 | 149.35 | 150.51 | 150.51 | -0.01% | 675,098 |
| Jan 17, 2025 | 151.15 | 151.83 | 150.02 | 150.52 | 150.52 | -0.07% | 671,623 |
| Jan 16, 2025 | 150.14 | 150.73 | 148.74 | 150.63 | 150.63 | 0.78% | 396,646 |
| Jan 15, 2025 | 152.54 | 153.51 | 149.32 | 149.46 | 149.46 | -1.26% | 592,308 |
| Jan 14, 2025 | 150.20 | 151.92 | 149.90 | 151.37 | 149.85 | 0.79% | 483,993 |
| Jan 13, 2025 | 148.60 | 150.25 | 148.20 | 150.19 | 148.68 | 1.35% | 738,815 |