Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
138.21
-3.50 (-2.47%)
Jul 8, 2026, 2:16 PM EDT - Market open
MAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 140.94 | 140.94 | 137.50 | 138.51 | - | -2.26% | 272,775 |
| Jul 7, 2026 | 142.00 | 144.41 | 141.54 | 141.71 | 141.71 | 0.67% | 625,679 |
| Jul 6, 2026 | 141.96 | 142.23 | 140.50 | 140.77 | 140.77 | -1.00% | 870,672 |
| Jul 2, 2026 | 140.64 | 142.26 | 139.38 | 142.19 | 142.19 | 1.61% | 975,840 |
| Jul 1, 2026 | 139.60 | 142.10 | 139.22 | 139.94 | 139.94 | 0.72% | 959,140 |
| Jun 30, 2026 | 139.16 | 140.46 | 138.21 | 138.94 | 138.94 | -1.22% | 977,167 |
| Jun 29, 2026 | 139.99 | 140.75 | 139.40 | 140.65 | 140.65 | -0.05% | 800,405 |
| Jun 26, 2026 | 139.15 | 140.97 | 138.75 | 140.72 | 140.72 | 1.91% | 1,107,581 |
| Jun 25, 2026 | 135.00 | 138.39 | 135.00 | 138.08 | 138.08 | 2.72% | 985,854 |
| Jun 24, 2026 | 134.01 | 135.79 | 133.85 | 134.42 | 134.42 | 0.40% | 1,040,975 |
| Jun 23, 2026 | 133.02 | 134.28 | 132.47 | 133.89 | 133.89 | 1.33% | 775,584 |
| Jun 22, 2026 | 132.01 | 133.07 | 130.94 | 132.13 | 132.13 | -0.28% | 911,578 |
| Jun 18, 2026 | 134.36 | 134.87 | 131.84 | 132.50 | 132.50 | -0.46% | 1,633,698 |
| Jun 17, 2026 | 136.35 | 137.05 | 132.36 | 133.11 | 133.11 | -2.44% | 1,003,377 |
| Jun 16, 2026 | 137.78 | 138.33 | 135.36 | 136.44 | 136.44 | -0.65% | 947,546 |
| Jun 15, 2026 | 138.84 | 140.58 | 137.18 | 137.33 | 137.33 | -1.15% | 926,335 |
| Jun 12, 2026 | 138.68 | 140.16 | 138.27 | 138.93 | 138.93 | 0.60% | 972,587 |
| Jun 11, 2026 | 139.59 | 140.71 | 137.58 | 138.10 | 138.10 | -1.20% | 871,858 |
| Jun 10, 2026 | 139.60 | 140.75 | 138.80 | 139.78 | 139.78 | 0.63% | 1,188,420 |
| Jun 9, 2026 | 137.55 | 139.59 | 137.02 | 138.91 | 138.91 | 1.28% | 1,086,218 |
| Jun 8, 2026 | 137.60 | 137.83 | 136.11 | 137.15 | 137.15 | -0.28% | 1,171,558 |
| Jun 5, 2026 | 136.80 | 138.66 | 136.47 | 137.54 | 137.54 | 0.49% | 1,164,379 |
| Jun 4, 2026 | 133.99 | 137.05 | 132.78 | 136.87 | 136.87 | 3.27% | 1,424,820 |
| Jun 3, 2026 | 128.62 | 133.07 | 128.18 | 132.54 | 132.54 | 2.78% | 1,385,160 |
| Jun 2, 2026 | 128.22 | 129.17 | 127.60 | 128.96 | 128.96 | 0.65% | 787,380 |
| Jun 1, 2026 | 127.94 | 130.59 | 127.93 | 128.13 | 128.13 | -0.73% | 914,588 |
| May 29, 2026 | 130.23 | 130.55 | 128.06 | 129.07 | 129.07 | -1.34% | 1,618,428 |
| May 28, 2026 | 130.59 | 131.25 | 129.66 | 130.82 | 130.82 | 0.18% | 712,414 |
| May 27, 2026 | 130.85 | 131.74 | 130.37 | 130.58 | 130.58 | 0.03% | 771,045 |
| May 26, 2026 | 130.80 | 131.79 | 130.43 | 130.54 | 130.54 | -0.46% | 505,609 |
| May 22, 2026 | 130.70 | 131.87 | 130.15 | 131.14 | 131.14 | 0.87% | 853,309 |
| May 21, 2026 | 129.61 | 130.10 | 127.49 | 130.01 | 130.01 | -0.19% | 724,126 |
| May 20, 2026 | 128.64 | 130.65 | 127.43 | 130.26 | 130.26 | 1.39% | 723,865 |
| May 19, 2026 | 127.79 | 129.36 | 127.24 | 128.47 | 128.47 | 0.17% | 673,329 |
| May 18, 2026 | 126.17 | 128.39 | 125.94 | 128.25 | 128.25 | 2.02% | 664,186 |
| May 15, 2026 | 127.36 | 128.09 | 125.15 | 125.71 | 125.71 | -1.19% | 782,990 |
| May 14, 2026 | 127.78 | 129.06 | 126.90 | 127.23 | 127.23 | -1.63% | 985,227 |
| May 13, 2026 | 128.44 | 129.50 | 127.94 | 129.34 | 129.34 | 0.09% | 700,226 |
| May 12, 2026 | 130.28 | 130.42 | 128.93 | 129.22 | 129.22 | -0.39% | 808,886 |
| May 11, 2026 | 130.05 | 131.00 | 129.19 | 129.72 | 129.72 | 0.32% | 710,842 |
| May 8, 2026 | 130.39 | 130.78 | 128.75 | 129.31 | 129.31 | -0.81% | 767,028 |
| May 7, 2026 | 130.04 | 131.43 | 130.04 | 130.36 | 130.36 | 0.05% | 1,113,258 |
| May 6, 2026 | 130.05 | 132.67 | 130.05 | 130.30 | 130.30 | 0.11% | 1,362,614 |
| May 5, 2026 | 128.93 | 131.59 | 128.91 | 130.16 | 130.16 | 0.85% | 824,464 |
| May 4, 2026 | 127.74 | 130.47 | 127.74 | 129.06 | 129.06 | 0.39% | 860,655 |
| May 1, 2026 | 129.06 | 130.14 | 127.42 | 128.56 | 128.56 | -0.48% | 849,032 |
| Apr 30, 2026 | 130.00 | 130.97 | 127.22 | 129.18 | 129.18 | -0.41% | 1,953,522 |
| Apr 29, 2026 | 129.75 | 131.36 | 128.92 | 129.71 | 129.71 | -0.51% | 1,599,955 |
| Apr 28, 2026 | 125.99 | 130.64 | 125.99 | 130.38 | 130.38 | 3.98% | 1,012,779 |
| Apr 27, 2026 | 125.49 | 126.60 | 125.20 | 125.39 | 125.39 | -0.21% | 633,866 |