Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
130.71
-2.30 (-1.73%)
At close: Oct 28, 2025, 4:00 PM EDT
130.00
-0.71 (-0.54%)
After-hours: Oct 28, 2025, 7:32 PM EDT
MAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 132.25 | 132.71 | 130.53 | 130.71 | 130.71 | -1.73% | 1,016,121 |
| Oct 27, 2025 | 133.91 | 133.99 | 132.43 | 133.01 | 133.01 | -0.73% | 1,081,992 |
| Oct 24, 2025 | 134.75 | 135.19 | 133.93 | 133.99 | 133.99 | -0.33% | 720,323 |
| Oct 23, 2025 | 134.50 | 135.10 | 132.88 | 134.43 | 134.43 | 0.05% | 837,640 |
| Oct 22, 2025 | 134.12 | 135.42 | 132.87 | 134.36 | 134.36 | 0.72% | 832,703 |
| Oct 21, 2025 | 133.21 | 134.28 | 132.17 | 133.40 | 133.40 | 0.38% | 1,004,908 |
| Oct 20, 2025 | 132.90 | 133.90 | 132.27 | 132.89 | 132.89 | 0.14% | 761,228 |
| Oct 17, 2025 | 131.84 | 133.24 | 131.40 | 132.70 | 132.70 | 0.97% | 794,887 |
| Oct 16, 2025 | 132.00 | 132.78 | 131.17 | 131.43 | 131.43 | -0.43% | 752,774 |
| Oct 15, 2025 | 132.10 | 133.34 | 131.60 | 132.00 | 132.00 | -1.32% | 1,068,486 |
| Oct 14, 2025 | 134.48 | 135.06 | 133.24 | 133.76 | 132.24 | -0.58% | 893,911 |
| Oct 13, 2025 | 134.51 | 135.34 | 134.06 | 134.54 | 133.01 | -0.01% | 533,000 |
| Oct 10, 2025 | 135.30 | 135.42 | 133.28 | 134.55 | 133.02 | -0.27% | 510,618 |
| Oct 9, 2025 | 136.29 | 136.33 | 134.35 | 134.91 | 133.38 | -0.69% | 479,934 |
| Oct 8, 2025 | 135.49 | 136.61 | 134.97 | 135.85 | 134.31 | -0.27% | 757,511 |
| Oct 7, 2025 | 136.03 | 137.69 | 135.49 | 136.22 | 134.67 | 0.16% | 735,016 |
| Oct 6, 2025 | 137.22 | 137.52 | 135.42 | 136.00 | 134.46 | -0.51% | 904,430 |
| Oct 3, 2025 | 136.78 | 137.54 | 136.37 | 136.70 | 135.15 | 0.32% | 874,318 |
| Oct 2, 2025 | 137.50 | 137.82 | 136.07 | 136.26 | 134.71 | -1.26% | 954,904 |
| Oct 1, 2025 | 139.42 | 139.88 | 137.97 | 138.00 | 136.43 | -1.24% | 832,785 |
| Sep 30, 2025 | 138.11 | 139.76 | 138.00 | 139.73 | 138.14 | 0.81% | 1,150,885 |
| Sep 29, 2025 | 138.70 | 139.21 | 137.64 | 138.61 | 137.04 | -0.69% | 1,071,459 |
| Sep 26, 2025 | 139.08 | 140.59 | 138.39 | 139.57 | 137.99 | 0.60% | 801,092 |
| Sep 25, 2025 | 140.48 | 141.69 | 138.25 | 138.74 | 137.17 | -1.20% | 692,082 |
| Sep 24, 2025 | 141.14 | 141.87 | 139.76 | 140.43 | 138.84 | -0.49% | 870,479 |
| Sep 23, 2025 | 141.17 | 141.83 | 140.36 | 141.12 | 139.52 | -0.09% | 528,339 |
| Sep 22, 2025 | 140.30 | 141.76 | 139.43 | 141.25 | 139.65 | 0.28% | 868,759 |
| Sep 19, 2025 | 140.60 | 141.97 | 140.17 | 140.86 | 139.26 | 0.23% | 1,566,405 |
| Sep 18, 2025 | 139.38 | 140.83 | 139.13 | 140.54 | 138.95 | 0.71% | 560,413 |
| Sep 17, 2025 | 139.47 | 141.89 | 139.20 | 139.55 | 137.97 | 0.11% | 519,327 |
| Sep 16, 2025 | 140.69 | 141.73 | 139.01 | 139.39 | 137.81 | -0.87% | 612,850 |
| Sep 15, 2025 | 142.20 | 142.57 | 140.38 | 140.61 | 139.01 | -1.12% | 633,581 |
| Sep 12, 2025 | 143.82 | 144.00 | 141.70 | 142.20 | 140.59 | -1.31% | 737,061 |
| Sep 11, 2025 | 141.00 | 144.55 | 141.00 | 144.09 | 142.46 | 1.86% | 779,401 |
| Sep 10, 2025 | 145.35 | 145.80 | 141.15 | 141.46 | 139.86 | -2.73% | 744,252 |
| Sep 9, 2025 | 143.92 | 145.54 | 143.70 | 145.43 | 143.78 | 0.54% | 930,802 |
| Sep 8, 2025 | 143.86 | 144.71 | 143.56 | 144.65 | 143.01 | -0.52% | 585,383 |
| Sep 5, 2025 | 144.73 | 146.41 | 144.12 | 145.40 | 143.75 | 0.97% | 620,287 |
| Sep 4, 2025 | 144.03 | 144.41 | 142.32 | 144.00 | 142.37 | 0.41% | 516,673 |
| Sep 3, 2025 | 141.91 | 143.49 | 141.83 | 143.41 | 141.78 | 0.78% | 769,688 |
| Sep 2, 2025 | 144.83 | 145.30 | 141.90 | 142.30 | 140.69 | -2.41% | 665,087 |
| Aug 29, 2025 | 143.82 | 145.96 | 143.82 | 145.82 | 144.17 | 1.17% | 594,416 |
| Aug 28, 2025 | 144.42 | 144.42 | 142.86 | 144.13 | 142.50 | -0.20% | 389,148 |
| Aug 27, 2025 | 143.20 | 145.00 | 142.74 | 144.42 | 142.78 | 1.26% | 970,242 |
| Aug 26, 2025 | 142.14 | 143.17 | 141.79 | 142.62 | 141.00 | 0.42% | 1,129,086 |
| Aug 25, 2025 | 142.35 | 143.03 | 141.37 | 142.03 | 140.42 | -0.70% | 722,525 |
| Aug 22, 2025 | 141.95 | 143.73 | 141.56 | 143.03 | 141.41 | 1.43% | 849,670 |
| Aug 21, 2025 | 141.33 | 142.66 | 140.76 | 141.01 | 139.41 | -0.95% | 635,849 |
| Aug 20, 2025 | 143.11 | 144.66 | 142.27 | 142.36 | 140.75 | -0.03% | 922,063 |
| Aug 19, 2025 | 140.58 | 142.41 | 140.56 | 142.40 | 140.78 | 1.67% | 810,641 |