Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
151.65
-0.03 (-0.02%)
Jul 25, 2025, 4:00 PM - Market closed
MAA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 151.39 | 151.90 | 150.52 | 151.65 | 151.65 | -0.02% | 560,427 |
Jul 24, 2025 | 152.91 | 153.31 | 151.48 | 151.68 | 151.68 | -0.69% | 569,866 |
Jul 23, 2025 | 153.22 | 153.93 | 152.24 | 152.73 | 152.73 | -0.31% | 701,921 |
Jul 22, 2025 | 150.03 | 153.47 | 150.03 | 153.20 | 153.20 | 2.12% | 678,839 |
Jul 21, 2025 | 151.41 | 152.05 | 149.83 | 150.02 | 150.02 | -0.50% | 741,173 |
Jul 18, 2025 | 150.76 | 151.95 | 150.27 | 150.77 | 150.77 | 0.07% | 720,098 |
Jul 17, 2025 | 150.69 | 151.57 | 150.20 | 150.66 | 150.66 | 0.20% | 867,192 |
Jul 16, 2025 | 147.72 | 150.59 | 147.53 | 150.36 | 150.36 | 1.99% | 1,027,598 |
Jul 15, 2025 | 149.44 | 149.70 | 146.79 | 147.43 | 147.43 | -2.53% | 1,022,677 |
Jul 14, 2025 | 151.00 | 152.75 | 150.78 | 151.26 | 149.72 | 0.36% | 696,555 |
Jul 11, 2025 | 149.35 | 151.50 | 149.35 | 150.72 | 149.19 | -0.25% | 940,004 |
Jul 10, 2025 | 150.07 | 152.83 | 149.07 | 151.10 | 149.56 | 0.58% | 1,219,310 |
Jul 9, 2025 | 151.00 | 151.06 | 149.51 | 150.23 | 148.70 | -0.02% | 800,799 |
Jul 8, 2025 | 148.73 | 151.59 | 148.73 | 150.26 | 148.73 | 0.11% | 1,186,508 |
Jul 7, 2025 | 150.47 | 152.31 | 148.91 | 150.09 | 148.56 | -0.25% | 1,262,440 |
Jul 3, 2025 | 148.92 | 150.94 | 148.01 | 150.47 | 148.94 | 0.84% | 403,534 |
Jul 2, 2025 | 148.49 | 149.81 | 147.00 | 149.21 | 147.69 | 0.21% | 1,680,625 |
Jul 1, 2025 | 148.02 | 150.10 | 146.07 | 148.90 | 147.39 | 0.60% | 912,340 |
Jun 30, 2025 | 147.48 | 148.10 | 145.13 | 148.01 | 146.51 | 0.11% | 825,894 |
Jun 27, 2025 | 147.90 | 149.08 | 147.02 | 147.85 | 146.35 | 0.26% | 956,598 |
Jun 26, 2025 | 146.64 | 147.50 | 145.41 | 147.46 | 145.96 | 1.06% | 1,236,027 |
Jun 25, 2025 | 148.14 | 148.19 | 145.24 | 145.91 | 144.43 | -2.19% | 1,386,993 |
Jun 24, 2025 | 149.90 | 150.16 | 148.34 | 149.17 | 147.65 | -0.66% | 1,312,697 |
Jun 23, 2025 | 149.17 | 150.77 | 148.32 | 150.16 | 148.63 | 1.08% | 779,776 |
Jun 20, 2025 | 149.65 | 150.23 | 147.91 | 148.56 | 147.05 | -0.24% | 1,473,185 |
Jun 18, 2025 | 149.51 | 150.21 | 148.53 | 148.92 | 147.41 | -0.05% | 1,187,081 |
Jun 17, 2025 | 149.65 | 150.57 | 148.60 | 148.99 | 147.48 | -0.36% | 840,633 |
Jun 16, 2025 | 150.84 | 151.41 | 149.12 | 149.53 | 148.01 | -0.21% | 663,969 |
Jun 13, 2025 | 150.51 | 151.17 | 148.93 | 149.85 | 148.33 | -1.06% | 862,796 |
Jun 12, 2025 | 150.59 | 151.45 | 149.23 | 151.45 | 149.91 | 0.72% | 907,656 |
Jun 11, 2025 | 151.86 | 152.27 | 149.76 | 150.36 | 148.83 | -0.99% | 1,399,981 |
Jun 10, 2025 | 151.92 | 152.94 | 150.84 | 151.86 | 150.32 | 0.57% | 1,811,056 |
Jun 9, 2025 | 149.57 | 151.80 | 147.72 | 151.00 | 149.46 | 0.74% | 1,230,956 |
Jun 6, 2025 | 150.75 | 151.89 | 148.55 | 149.89 | 148.37 | 0.05% | 645,259 |
Jun 5, 2025 | 151.86 | 151.91 | 149.27 | 149.82 | 148.30 | -1.34% | 974,114 |
Jun 4, 2025 | 151.90 | 152.63 | 150.85 | 151.86 | 150.32 | -0.37% | 859,864 |
Jun 3, 2025 | 154.75 | 155.36 | 149.78 | 152.42 | 150.87 | -2.09% | 1,252,792 |
Jun 2, 2025 | 155.52 | 156.23 | 153.77 | 155.67 | 154.09 | -0.63% | 759,228 |
May 30, 2025 | 154.76 | 156.71 | 154.35 | 156.65 | 155.06 | 0.58% | 1,329,352 |
May 29, 2025 | 154.52 | 156.77 | 153.85 | 155.75 | 154.17 | 0.60% | 701,635 |
May 28, 2025 | 154.26 | 154.90 | 152.77 | 154.82 | 153.25 | 0.38% | 885,975 |
May 27, 2025 | 153.99 | 154.89 | 152.29 | 154.23 | 152.66 | 0.96% | 970,369 |
May 23, 2025 | 154.46 | 154.52 | 152.15 | 152.76 | 151.21 | -1.07% | 659,325 |
May 22, 2025 | 157.25 | 157.57 | 154.01 | 154.41 | 152.84 | -1.04% | 668,531 |
May 21, 2025 | 158.91 | 159.37 | 155.89 | 156.04 | 154.45 | -2.69% | 538,542 |
May 20, 2025 | 160.15 | 161.63 | 159.81 | 160.35 | 158.72 | -0.61% | 593,100 |
May 19, 2025 | 161.85 | 162.65 | 161.12 | 161.34 | 159.70 | -1.14% | 693,017 |
May 16, 2025 | 161.00 | 163.63 | 160.35 | 163.20 | 161.54 | 1.43% | 1,660,837 |
May 15, 2025 | 159.34 | 161.38 | 158.85 | 160.90 | 159.26 | 1.62% | 965,732 |
May 14, 2025 | 160.08 | 160.78 | 157.52 | 158.34 | 156.73 | -1.61% | 819,207 |