Skip to main content
Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
153.40
+3.97 (2.66%)
Dec 20, 2024, 4:00 PM EST - Market closed

MAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024150.08154.45150.08153.40153.402.66%2,080,429
Dec 19, 2024150.45152.95149.25149.43149.43-0.95%852,037
Dec 18, 2024155.44157.74150.70150.87150.87-3.33%633,178
Dec 17, 2024157.44158.90154.80156.07156.07-1.56%767,900
Dec 16, 2024157.26160.73156.16158.55158.550.85%437,909
Dec 13, 2024158.00158.79156.43157.22157.22-0.71%387,736
Dec 12, 2024157.32160.87157.23158.35158.350.01%612,814
Dec 11, 2024159.18159.63157.35158.33158.33-0.15%1,095,378
Dec 10, 2024159.02159.84157.57158.56158.56-0.37%474,703
Dec 9, 2024158.36159.47157.74159.15159.150.13%650,500
Dec 6, 2024159.19159.99158.36158.94158.94-0.16%609,836
Dec 5, 2024158.69159.76158.32159.19159.19-0.51%495,609
Dec 4, 2024161.41161.41159.51160.00160.00-0.61%523,500
Dec 3, 2024162.79163.01160.88160.99160.99-0.81%782,000
Dec 2, 2024163.15163.15161.71162.30162.30-1.13%729,639
Nov 29, 2024165.23165.92164.00164.16164.16-0.63%578,400
Nov 27, 2024164.12166.12163.96165.20165.201.25%520,900
Nov 26, 2024161.94163.67161.49163.16163.160.73%520,492
Nov 25, 2024161.49163.29161.09161.98161.980.65%1,044,600
Nov 22, 2024159.14161.22159.14160.94160.941.52%507,143
Nov 21, 2024157.51159.38157.30158.53158.530.50%565,504
Nov 20, 2024157.42158.09156.27157.74157.74-0.25%475,200
Nov 19, 2024157.97158.31156.54158.13158.13-0.25%450,151
Nov 18, 2024156.69158.60156.69158.52158.520.27%510,007
Nov 15, 2024156.91158.51155.90158.09158.090.46%553,100
Nov 14, 2024161.18161.43157.22157.37157.37-2.46%617,600
Nov 13, 2024161.11162.43160.54161.34161.340.99%663,200
Nov 12, 2024159.53160.89158.95159.76159.76-0.16%1,150,936
Nov 11, 2024158.59161.26158.59160.01160.010.55%572,100
Nov 8, 2024155.68160.41155.24159.14159.142.88%549,200
Nov 7, 2024154.31155.37153.26154.69154.690.72%435,222
Nov 6, 2024157.70157.70149.51153.59153.59-0.93%1,144,957
Nov 5, 2024150.92155.03150.60155.03155.031.87%565,386
Nov 4, 2024149.63152.20149.60152.18152.182.02%661,541
Nov 1, 2024150.73152.59149.03149.17149.17-1.43%1,027,700
Oct 31, 2024153.40154.69149.99151.34151.34-0.53%1,752,400
Oct 30, 2024150.94152.67150.92152.15152.150.78%690,440
Oct 29, 2024153.61154.10150.97150.97150.97-1.83%680,400
Oct 28, 2024154.34155.59153.23153.79153.790.31%315,400
Oct 25, 2024156.55156.55153.24153.32153.32-1.76%428,351
Oct 24, 2024156.64157.91155.84156.07156.07-0.17%486,800
Oct 23, 2024154.06157.17154.03156.34156.341.58%819,300
Oct 22, 2024152.61154.97152.31153.91153.910.85%444,200
Oct 21, 2024155.00155.00152.09152.61152.61-1.28%653,815
Oct 18, 2024153.70154.79152.96154.59154.591.07%406,627
Oct 17, 2024153.49153.94152.29152.96152.96-0.62%550,400
Oct 16, 2024152.81154.99152.81153.91153.910.82%503,914
Oct 15, 2024153.00154.34152.51152.66152.66-0.53%609,100
Oct 14, 2024152.85154.29152.00153.48152.010.05%457,519
Oct 11, 2024153.34153.55152.20153.41151.940.79%445,005
Oct 10, 2024152.72153.82151.57152.21150.75-0.70%383,100
Oct 9, 2024153.04153.62152.16153.28151.810.16%425,819
Oct 8, 2024154.48154.68152.16153.04151.57-0.33%520,700
Oct 7, 2024153.72153.89152.52153.54152.07-0.70%480,127
Oct 4, 2024154.28154.85152.59154.62153.14-0.34%515,900
Oct 3, 2024156.75156.90154.17155.15153.66-1.15%527,618
Oct 2, 2024156.39157.29155.55156.96155.46-0.54%579,500
Oct 1, 2024159.60159.71156.95157.81156.30-0.69%702,100
Sep 30, 2024157.66159.52157.05158.90157.380.72%815,804
Sep 27, 2024160.07160.07157.54157.77156.26-0.60%636,131
Sep 26, 2024161.28162.20158.36158.72157.20-1.76%1,073,123
Sep 25, 2024163.65163.74161.46161.56160.01-0.82%765,700
Sep 24, 2024162.62163.71162.20162.89161.33-0.47%512,200
Sep 23, 2024163.37164.42162.58163.66162.090.74%984,600
Sep 20, 2024163.88164.57161.93162.46160.90-1.25%2,367,407
Sep 19, 2024165.00165.52162.69164.51162.930.36%753,149
Sep 18, 2024164.18166.42162.97163.92162.35-0.05%1,120,963
Sep 17, 2024165.90166.29163.30164.00162.43-1.59%660,117
Sep 16, 2024167.12167.39165.95166.65165.050.28%552,639
Sep 13, 2024165.20166.30164.00166.18164.591.06%675,316
Sep 12, 2024164.44165.55163.26164.44162.87-0.16%425,905
Sep 11, 2024162.01164.81161.04164.70163.120.71%542,400
Sep 10, 2024161.10165.95160.28163.54161.972.02%554,211
Sep 9, 2024159.90161.51159.01160.30158.760.48%833,500
Sep 6, 2024161.25161.25158.00159.53158.00-1.01%1,050,400
Sep 5, 2024164.02164.42159.89161.15159.61-1.13%844,952
Sep 4, 2024163.57165.14161.60163.00161.44-0.35%895,802
Sep 3, 2024161.96164.88161.89163.57162.000.74%660,237
Aug 30, 2024161.69162.61160.79162.37160.810.79%687,537
Aug 29, 2024160.81162.03159.76161.10159.56-0.25%517,200
Aug 28, 2024160.50161.82160.28161.51159.960.75%565,990
Aug 27, 2024157.09160.64156.58160.31158.771.50%742,649
Aug 26, 2024158.52158.52156.25157.94156.430.84%641,100
Aug 23, 2024154.84157.18154.49156.63155.131.57%858,125
Aug 22, 2024153.77155.22152.55154.21152.730.79%731,300
Aug 21, 2024153.45153.63152.41153.00151.53-0.07%852,200
Aug 20, 2024153.09153.44151.56153.10151.630.29%550,600
Aug 19, 2024153.27153.94151.86152.65151.19-0.12%517,100
Aug 16, 2024153.43153.94151.36152.84151.38-0.33%671,700
Aug 15, 2024153.33154.75152.02153.35151.880.01%638,617
Aug 14, 2024153.00153.89152.07153.33151.860.22%634,900
Aug 13, 2024153.34153.97152.48153.00151.530.49%589,634
Aug 12, 2024154.65154.65151.49152.25150.79-0.54%678,800
Aug 9, 2024153.07153.46151.15153.07151.60-765,238
Aug 8, 2024151.05153.40150.63153.07151.601.43%754,200
Aug 7, 2024150.60154.19149.82150.91149.460.45%1,489,500
Aug 6, 2024146.51150.75146.51150.24148.802.54%844,117
Aug 5, 2024149.00149.00145.80146.52145.12-2.33%938,038
Aug 2, 2024147.56152.03146.81150.02148.582.47%1,152,170
Aug 1, 2024141.49147.35141.49146.41145.014.75%835,400