Skip to main content
Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
158.72
-2.84 (-1.76%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024161.28162.20158.36158.72158.72-1.76%992,357
Sep 25, 2024163.65163.74161.46161.56161.56-0.82%765,657
Sep 24, 2024162.62163.71162.20162.89162.89-0.47%512,192
Sep 23, 2024163.37164.42162.58163.66163.660.74%984,568
Sep 20, 2024163.88164.57161.93162.46162.46-1.25%2,367,407
Sep 19, 2024165.00165.52162.69164.51164.510.36%753,149
Sep 18, 2024164.18166.42162.97163.92163.92-0.05%1,120,963
Sep 17, 2024165.90166.29163.30164.00164.00-1.59%660,117
Sep 16, 2024167.12167.39165.95166.65166.650.28%552,639
Sep 13, 2024165.20166.30164.00166.18166.181.06%675,316
Sep 12, 2024164.44165.55163.26164.44164.44-0.16%425,905
Sep 11, 2024162.01164.81161.04164.70164.700.71%542,360
Sep 10, 2024161.10165.95160.28163.54163.542.02%554,211
Sep 9, 2024159.90161.51159.01160.30160.300.48%833,472
Sep 6, 2024161.25161.25158.00159.53159.53-1.01%1,050,395
Sep 5, 2024164.02164.42159.89161.15161.15-1.13%844,952
Sep 4, 2024163.57165.14161.60163.00163.00-0.35%895,788
Sep 3, 2024161.96164.88161.89163.57163.570.74%660,237
Aug 30, 2024161.69162.61160.79162.37162.370.79%687,537
Aug 29, 2024160.81162.03159.76161.10161.10-0.25%517,165
Aug 28, 2024160.50161.82160.28161.51161.510.75%565,990
Aug 27, 2024157.09160.64156.58160.31160.311.50%742,649
Aug 26, 2024158.52158.52156.25157.94157.940.84%641,068
Aug 23, 2024154.84157.18154.49156.63156.631.57%858,125
Aug 22, 2024153.77155.22152.55154.21154.210.79%731,254
Aug 21, 2024153.45153.63152.41153.00153.00-0.07%852,176
Aug 20, 2024153.09153.44151.56153.10153.100.29%550,554
Aug 19, 2024153.27153.94151.86152.65152.65-0.12%517,097
Aug 16, 2024153.43153.94151.36152.84152.84-0.33%671,669
Aug 15, 2024153.33154.75152.02153.35153.350.01%638,617
Aug 14, 2024153.00153.89152.07153.33153.330.22%634,876
Aug 13, 2024153.34153.97152.48153.00153.000.49%589,634
Aug 12, 2024154.65154.65151.49152.25152.25-0.54%678,778
Aug 9, 2024153.07153.46151.15153.07153.07-765,238
Aug 8, 2024151.05153.40150.63153.07153.071.43%754,200
Aug 7, 2024150.60154.19149.82150.91150.910.45%1,489,499
Aug 6, 2024146.51150.75146.51150.24150.242.54%844,117
Aug 5, 2024149.00149.00145.80146.52146.52-2.33%938,038
Aug 2, 2024147.56152.03146.81150.02150.022.47%1,152,170
Aug 1, 2024141.49147.35141.49146.41146.414.75%835,353
Jul 31, 2024141.00141.84139.60139.77139.77-1.09%908,361
Jul 30, 2024143.49143.95140.30141.31141.31-1.29%621,228
Jul 29, 2024142.78144.04141.31143.16143.160.46%532,763
Jul 26, 2024140.58143.41140.13142.50142.501.70%496,776
Jul 25, 2024143.63145.46138.89140.12140.12-2.29%855,252
Jul 24, 2024143.71144.64142.74143.41143.41-0.21%472,334
Jul 23, 2024144.73145.73143.48143.71143.71-0.91%577,860
Jul 22, 2024143.82145.47143.17145.03145.030.93%497,590
Jul 19, 2024145.50145.50142.78143.70143.70-0.75%442,133
Jul 18, 2024143.48147.94143.48144.79144.790.35%617,619
Jul 17, 2024142.64144.58142.64144.28144.281.16%639,892
Jul 16, 2024140.36143.01139.80142.63142.631.91%663,044
Jul 15, 2024139.51141.70139.38139.95139.95-0.49%944,989
Jul 12, 2024141.87142.18139.74140.64139.18-0.23%957,363
Jul 11, 2024142.21143.52140.64140.96139.500.67%648,219
Jul 10, 2024139.73140.18138.84140.02138.570.65%478,066
Jul 9, 2024139.52139.92137.51139.11137.66-0.02%754,278
Jul 8, 2024139.04139.68138.14139.14137.690.24%666,340
Jul 5, 2024139.79140.22138.58138.80137.36-0.45%489,746
Jul 3, 2024140.55141.14138.81139.43137.98-1.12%311,783
Jul 2, 2024141.81142.26139.98141.01139.54-0.12%518,407
Jul 1, 2024142.16142.44139.60141.18139.71-1.00%422,626
Jun 28, 2024141.38142.63140.35142.61141.131.47%844,915
Jun 27, 2024139.14140.65138.29140.54139.081.01%457,615
Jun 26, 2024139.90140.54139.03139.14137.69-1.40%545,646
Jun 25, 2024143.35143.40140.91141.12139.65-1.54%463,295
Jun 24, 2024141.23143.84140.92143.32141.831.67%487,730
Jun 21, 2024141.16141.16139.51140.96139.500.55%1,175,741
Jun 20, 2024140.34140.94139.28140.19138.73-0.75%462,367
Jun 18, 2024139.78141.49139.78141.25139.781.36%411,933
Jun 17, 2024138.63140.20137.59139.36137.910.03%427,018
Jun 14, 2024137.76139.45136.85139.32137.870.80%495,913
Jun 13, 2024138.35139.67137.82138.21136.770.63%454,860
Jun 12, 2024139.65140.00136.94137.34135.910.27%527,488
Jun 11, 2024137.65138.64136.77136.97135.55-1.10%739,171
Jun 10, 2024136.68139.35136.57138.50137.061.35%878,784
Jun 7, 2024135.81136.94135.70136.66135.24-0.31%505,327
Jun 6, 2024135.88137.11135.07137.09135.670.25%443,156
Jun 5, 2024136.06136.87135.01136.75135.330.21%538,085
Jun 4, 2024133.99137.23133.99136.47135.052.07%684,594
Jun 3, 2024134.57135.36133.19133.70132.31-0.01%475,038
May 31, 2024130.72133.84129.96133.71132.322.96%1,523,453
May 30, 2024129.69130.60129.25129.86128.510.84%489,932
May 29, 2024128.64128.87126.77128.78127.44-1.17%790,557
May 28, 2024133.94134.33130.15130.31128.96-2.17%551,851
May 24, 2024133.20133.74132.64133.20131.820.21%351,078
May 23, 2024135.72135.85132.83132.92131.54-2.26%588,836
May 22, 2024136.38137.77135.76136.00134.59-0.37%534,242
May 21, 2024136.88137.22136.21136.50135.08-0.26%365,134
May 20, 2024137.74137.97136.22136.86135.44-0.64%422,385
May 17, 2024137.38137.92136.39137.74136.310.64%455,304
May 16, 2024137.61138.19136.86136.86135.44-0.62%456,409
May 15, 2024138.70138.95137.11137.71136.280.65%571,155
May 14, 2024137.00137.33135.78136.82135.400.55%537,811
May 13, 2024135.90136.88135.31136.07134.660.44%316,836
May 10, 2024136.84136.94135.22135.47134.06-0.64%334,158
May 9, 2024133.59136.46133.53136.34134.922.52%612,067
May 8, 2024135.85135.92132.90132.99131.61-2.35%676,490
May 7, 2024138.08138.20135.93136.19134.77-0.46%648,319
May 6, 2024134.58137.03133.79136.82135.402.87%1,078,690