Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
145.40
+1.40 (0.97%)
Sep 5, 2025, 4:00 PM - Market closed
MAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 144.73 | 146.41 | 144.12 | 145.40 | 145.40 | 0.97% | 620,264 |
| Sep 4, 2025 | 144.03 | 144.41 | 142.32 | 144.00 | 144.00 | 0.41% | 516,673 |
| Sep 3, 2025 | 141.91 | 143.49 | 141.83 | 143.41 | 143.41 | 0.78% | 769,688 |
| Sep 2, 2025 | 144.83 | 145.30 | 141.90 | 142.30 | 142.30 | -2.41% | 665,087 |
| Aug 29, 2025 | 143.82 | 145.96 | 143.82 | 145.82 | 145.82 | 1.17% | 594,416 |
| Aug 28, 2025 | 144.42 | 144.42 | 142.86 | 144.13 | 144.13 | -0.20% | 389,148 |
| Aug 27, 2025 | 143.20 | 145.00 | 142.74 | 144.42 | 144.42 | 1.26% | 970,242 |
| Aug 26, 2025 | 142.14 | 143.17 | 141.79 | 142.62 | 142.62 | 0.42% | 1,129,086 |
| Aug 25, 2025 | 142.35 | 143.03 | 141.37 | 142.03 | 142.03 | -0.70% | 722,525 |
| Aug 22, 2025 | 141.95 | 143.73 | 141.56 | 143.03 | 143.03 | 1.43% | 849,670 |
| Aug 21, 2025 | 141.33 | 142.66 | 140.76 | 141.01 | 141.01 | -0.95% | 635,849 |
| Aug 20, 2025 | 143.11 | 144.66 | 142.27 | 142.36 | 142.36 | -0.03% | 922,063 |
| Aug 19, 2025 | 140.58 | 142.41 | 140.56 | 142.40 | 142.40 | 1.67% | 810,641 |
| Aug 18, 2025 | 141.60 | 141.75 | 140.00 | 140.06 | 140.06 | -0.60% | 623,421 |
| Aug 15, 2025 | 139.87 | 141.62 | 139.57 | 140.90 | 140.90 | 0.62% | 927,468 |
| Aug 14, 2025 | 139.43 | 140.21 | 138.40 | 140.03 | 140.03 | 0.19% | 879,777 |
| Aug 13, 2025 | 138.18 | 139.99 | 137.94 | 139.77 | 139.77 | 1.00% | 1,637,710 |
| Aug 12, 2025 | 138.52 | 138.82 | 137.32 | 138.38 | 138.38 | -0.07% | 910,949 |
| Aug 11, 2025 | 140.51 | 141.00 | 138.34 | 138.48 | 138.48 | -1.42% | 724,995 |
| Aug 8, 2025 | 142.44 | 142.49 | 140.01 | 140.48 | 140.48 | -1.17% | 481,246 |
| Aug 7, 2025 | 141.28 | 142.45 | 140.62 | 142.15 | 142.15 | 1.10% | 587,326 |
| Aug 6, 2025 | 141.70 | 142.49 | 139.65 | 140.61 | 140.61 | -0.84% | 807,956 |
| Aug 5, 2025 | 140.43 | 142.95 | 139.52 | 141.80 | 141.80 | 1.21% | 996,337 |
| Aug 4, 2025 | 140.00 | 142.03 | 139.48 | 140.10 | 140.10 | 0.07% | 1,154,396 |
| Aug 1, 2025 | 144.25 | 144.25 | 138.67 | 140.00 | 140.00 | -1.71% | 1,382,707 |
| Jul 31, 2025 | 146.33 | 149.18 | 142.14 | 142.43 | 142.43 | -4.27% | 1,824,721 |
| Jul 30, 2025 | 151.63 | 151.72 | 147.32 | 148.79 | 148.79 | -2.32% | 1,302,342 |
| Jul 29, 2025 | 149.69 | 152.36 | 149.17 | 152.32 | 152.32 | 1.99% | 619,448 |
| Jul 28, 2025 | 151.24 | 151.64 | 149.14 | 149.35 | 149.35 | -1.52% | 714,307 |
| 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 |