Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
153.82
-1.07 (-0.69%)
Apr 16, 2025, 4:00 PM EDT - Market closed
MAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 155.01 | 156.32 | 153.06 | 153.82 | 153.82 | -0.69% | 1,637,816 |
| Apr 15, 2025 | 157.52 | 158.20 | 154.72 | 154.89 | 154.89 | -2.23% | 1,545,037 |
| Apr 14, 2025 | 156.61 | 158.99 | 155.09 | 158.43 | 156.90 | 2.68% | 1,064,278 |
| Apr 11, 2025 | 152.69 | 155.60 | 150.01 | 154.30 | 152.81 | -0.37% | 1,588,648 |
| Apr 10, 2025 | 156.35 | 157.53 | 150.49 | 154.87 | 153.37 | -1.89% | 1,545,079 |
| Apr 9, 2025 | 146.98 | 158.74 | 146.65 | 157.85 | 156.32 | 5.25% | 2,457,795 |
| Apr 8, 2025 | 154.36 | 154.36 | 148.74 | 149.97 | 148.52 | -0.49% | 2,130,699 |
| Apr 7, 2025 | 149.93 | 156.24 | 146.16 | 150.71 | 149.25 | -1.55% | 1,861,632 |
| Apr 4, 2025 | 162.73 | 164.13 | 152.70 | 153.08 | 151.60 | -6.45% | 1,386,533 |
| Apr 3, 2025 | 166.24 | 168.45 | 163.12 | 163.64 | 162.06 | -2.60% | 1,011,475 |
| Apr 2, 2025 | 167.52 | 168.71 | 166.65 | 168.00 | 166.37 | 0.31% | 511,502 |
| Apr 1, 2025 | 167.41 | 169.02 | 164.77 | 167.48 | 165.86 | -0.06% | 588,070 |
| Mar 31, 2025 | 167.54 | 169.42 | 166.29 | 167.58 | 165.96 | 1.01% | 976,099 |
| Mar 28, 2025 | 166.45 | 166.45 | 163.86 | 165.90 | 164.29 | 0.39% | 527,554 |
| Mar 27, 2025 | 165.00 | 166.81 | 164.00 | 165.25 | 163.65 | 0.46% | 717,044 |
| Mar 26, 2025 | 163.81 | 164.59 | 162.64 | 164.50 | 162.91 | 0.90% | 501,022 |
| Mar 25, 2025 | 163.74 | 164.82 | 161.70 | 163.04 | 161.46 | -0.41% | 605,919 |
| Mar 24, 2025 | 162.03 | 164.11 | 161.21 | 163.71 | 162.12 | 1.51% | 472,244 |
| Mar 21, 2025 | 161.85 | 162.62 | 159.57 | 161.27 | 159.71 | -0.80% | 1,539,253 |
| Mar 20, 2025 | 162.13 | 163.04 | 160.52 | 162.57 | 161.00 | 0.48% | 686,953 |
| Mar 19, 2025 | 162.32 | 162.96 | 160.01 | 161.79 | 160.22 | -0.33% | 753,218 |
| Mar 18, 2025 | 164.44 | 165.20 | 161.56 | 162.32 | 160.75 | -1.32% | 626,605 |
| Mar 17, 2025 | 162.49 | 164.98 | 162.49 | 164.49 | 162.90 | 0.72% | 662,357 |
| Mar 14, 2025 | 162.20 | 163.60 | 161.23 | 163.31 | 161.73 | 0.97% | 1,081,059 |
| Mar 13, 2025 | 161.70 | 162.76 | 158.68 | 161.74 | 160.17 | -0.02% | 1,191,153 |
| Mar 12, 2025 | 164.53 | 165.30 | 161.56 | 161.77 | 160.20 | -1.96% | 855,495 |
| Mar 11, 2025 | 167.84 | 167.89 | 163.65 | 165.00 | 163.40 | -1.40% | 898,488 |
| Mar 10, 2025 | 167.81 | 171.56 | 166.50 | 167.34 | 165.72 | 0.59% | 932,466 |
| Mar 7, 2025 | 167.58 | 168.34 | 165.90 | 166.36 | 164.75 | -0.25% | 918,344 |
| Mar 6, 2025 | 168.60 | 168.84 | 165.44 | 166.77 | 165.16 | -1.92% | 606,854 |
| Mar 5, 2025 | 166.10 | 170.62 | 165.90 | 170.03 | 168.38 | 1.12% | 1,121,317 |
| Mar 4, 2025 | 172.58 | 173.38 | 168.09 | 168.15 | 166.52 | -1.62% | 924,532 |
| Mar 3, 2025 | 168.00 | 171.27 | 167.61 | 170.92 | 169.26 | 1.67% | 882,110 |
| Feb 28, 2025 | 168.08 | 169.05 | 165.89 | 168.12 | 166.49 | 0.73% | 1,005,518 |
| Feb 27, 2025 | 163.93 | 167.73 | 163.90 | 166.90 | 165.28 | 1.63% | 813,243 |
| Feb 26, 2025 | 164.65 | 165.62 | 163.30 | 164.22 | 162.63 | -0.30% | 632,208 |
| Feb 25, 2025 | 163.00 | 165.52 | 162.85 | 164.72 | 163.12 | 1.15% | 1,029,977 |
| Feb 24, 2025 | 161.14 | 163.91 | 159.81 | 162.85 | 161.27 | 1.36% | 762,890 |
| Feb 21, 2025 | 160.01 | 161.19 | 158.76 | 160.67 | 159.11 | 0.37% | 1,041,296 |
| Feb 20, 2025 | 157.12 | 160.65 | 156.58 | 160.08 | 158.53 | 1.66% | 849,644 |
| Feb 19, 2025 | 157.14 | 158.01 | 156.54 | 157.46 | 155.94 | -0.06% | 719,694 |
| Feb 18, 2025 | 157.00 | 158.01 | 156.39 | 157.56 | 156.03 | 0.36% | 524,600 |
| Feb 14, 2025 | 158.00 | 158.93 | 156.95 | 157.00 | 155.48 | 0.01% | 688,437 |
| Feb 13, 2025 | 156.07 | 157.38 | 155.66 | 156.99 | 155.47 | 0.75% | 605,872 |
| Feb 12, 2025 | 153.01 | 156.28 | 152.86 | 155.82 | 154.31 | -0.13% | 691,865 |
| Feb 11, 2025 | 155.56 | 156.10 | 154.26 | 156.03 | 154.52 | -0.53% | 674,384 |
| Feb 10, 2025 | 157.98 | 157.98 | 155.35 | 156.86 | 155.34 | -0.80% | 867,239 |
| Feb 7, 2025 | 159.87 | 161.22 | 157.53 | 158.13 | 156.60 | -0.46% | 1,390,930 |
| Feb 6, 2025 | 157.70 | 159.28 | 156.02 | 158.86 | 157.32 | 1.27% | 1,591,501 |
| Feb 5, 2025 | 155.98 | 157.66 | 154.62 | 156.87 | 155.35 | 1.45% | 1,118,239 |