Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
121.90
-2.59 (-2.08%)
At close: Sep 16, 2026, 4:00 PM EDT
121.90
0.00 (0.00%)
After-hours: Sep 16, 2026, 4:52 PM EDT
MAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 124.68 | 125.17 | 121.95 | 121.72 | - | -2.23% | 428,977 |
| Sep 15, 2026 | 125.25 | 125.33 | 124.29 | 124.49 | 124.49 | -0.88% | 1,083,507 |
| Sep 14, 2026 | 124.46 | 125.69 | 123.50 | 125.60 | 125.60 | 0.65% | 882,978 |
| Sep 11, 2026 | 125.11 | 126.34 | 124.66 | 124.79 | 124.79 | 0.25% | 983,530 |
| Sep 10, 2026 | 128.24 | 128.24 | 124.19 | 124.48 | 124.48 | -2.35% | 1,244,090 |
| Sep 9, 2026 | 127.95 | 128.81 | 126.52 | 127.48 | 127.48 | -0.32% | 1,223,712 |
| Sep 8, 2026 | 128.00 | 129.34 | 127.70 | 127.89 | 127.89 | -0.34% | 958,614 |
| Sep 4, 2026 | 127.67 | 129.25 | 127.67 | 128.32 | 128.32 | -0.19% | 505,477 |
| Sep 3, 2026 | 129.72 | 130.02 | 128.24 | 128.56 | 128.56 | -0.04% | 641,897 |
| Sep 2, 2026 | 129.67 | 129.71 | 127.80 | 128.61 | 128.61 | -0.58% | 712,737 |
| Sep 1, 2026 | 129.00 | 129.87 | 128.55 | 129.36 | 129.36 | 0.40% | 881,092 |
| Aug 31, 2026 | 129.01 | 129.09 | 128.17 | 128.85 | 128.85 | -0.59% | 1,101,621 |
| Aug 28, 2026 | 129.39 | 130.02 | 128.64 | 129.61 | 129.61 | 0.64% | 844,912 |
| Aug 27, 2026 | 130.86 | 131.92 | 128.69 | 128.79 | 128.79 | -2.06% | 750,973 |
| Aug 26, 2026 | 132.05 | 132.91 | 131.35 | 131.50 | 131.50 | -0.36% | 508,545 |
| Aug 25, 2026 | 132.91 | 133.24 | 131.73 | 131.98 | 131.98 | -0.89% | 499,946 |
| Aug 24, 2026 | 131.75 | 134.04 | 131.75 | 133.16 | 133.16 | 1.41% | 682,160 |
| Aug 21, 2026 | 132.29 | 132.64 | 131.27 | 131.31 | 131.31 | -0.57% | 791,211 |
| Aug 20, 2026 | 131.44 | 133.54 | 131.29 | 132.06 | 132.06 | 0.45% | 919,300 |
| Aug 19, 2026 | 131.00 | 132.76 | 130.51 | 131.47 | 131.47 | 1.00% | 560,992 |
| Aug 18, 2026 | 132.16 | 132.43 | 130.14 | 130.17 | 130.17 | -0.72% | 781,176 |
| Aug 17, 2026 | 133.00 | 133.29 | 131.00 | 131.12 | 131.12 | -1.78% | 732,961 |
| Aug 14, 2026 | 134.28 | 135.39 | 133.27 | 133.49 | 133.49 | -0.53% | 572,043 |
| Aug 13, 2026 | 132.92 | 135.73 | 132.92 | 134.20 | 134.20 | 1.41% | 978,514 |
| Aug 12, 2026 | 131.00 | 132.63 | 130.52 | 132.33 | 132.33 | 0.45% | 676,752 |
| Aug 11, 2026 | 131.15 | 132.65 | 131.15 | 131.74 | 131.74 | -0.45% | 728,833 |
| Aug 10, 2026 | 134.55 | 135.04 | 131.85 | 132.34 | 132.34 | -1.94% | 706,134 |
| Aug 7, 2026 | 133.38 | 135.24 | 132.32 | 134.96 | 134.96 | 1.00% | 789,850 |
| Aug 6, 2026 | 137.00 | 137.00 | 132.93 | 133.63 | 133.63 | -0.69% | 1,062,283 |
| Aug 5, 2026 | 133.76 | 134.75 | 132.86 | 134.56 | 134.56 | 1.01% | 779,329 |
| Aug 4, 2026 | 132.28 | 133.66 | 131.45 | 133.21 | 133.21 | -0.19% | 861,080 |
| Aug 3, 2026 | 132.34 | 134.47 | 132.34 | 133.47 | 133.47 | 0.85% | 986,160 |
| Jul 31, 2026 | 132.59 | 133.81 | 131.50 | 132.34 | 132.34 | -0.74% | 2,187,582 |
| Jul 30, 2026 | 134.29 | 136.46 | 131.98 | 133.32 | 133.32 | -2.96% | 2,010,082 |
| Jul 29, 2026 | 136.53 | 137.82 | 136.00 | 137.38 | 137.38 | 1.28% | 1,234,126 |
| Jul 28, 2026 | 135.05 | 136.87 | 134.82 | 135.64 | 135.64 | 1.63% | 1,330,031 |
| Jul 27, 2026 | 133.77 | 135.05 | 133.17 | 133.46 | 133.46 | -0.31% | 806,770 |
| Jul 24, 2026 | 133.65 | 134.28 | 132.85 | 133.88 | 133.88 | 0.85% | 831,507 |
| Jul 23, 2026 | 131.38 | 133.05 | 131.35 | 132.75 | 132.75 | 0.90% | 1,118,688 |
| Jul 22, 2026 | 132.47 | 132.98 | 131.08 | 131.57 | 131.57 | -0.51% | 760,176 |
| Jul 21, 2026 | 133.03 | 133.84 | 132.02 | 132.24 | 132.24 | -1.10% | 608,513 |
| Jul 20, 2026 | 133.17 | 133.94 | 132.87 | 133.71 | 133.71 | 0.56% | 1,450,331 |
| Jul 17, 2026 | 135.47 | 136.50 | 131.79 | 132.96 | 132.96 | -1.41% | 850,228 |
| Jul 16, 2026 | 131.69 | 135.17 | 131.69 | 134.86 | 134.86 | 2.34% | 959,991 |
| Jul 15, 2026 | 133.13 | 133.35 | 131.59 | 131.77 | 131.77 | -0.29% | 1,191,305 |
| Jul 14, 2026 | 135.42 | 136.03 | 133.65 | 133.68 | 132.15 | -1.63% | 1,079,408 |
| Jul 13, 2026 | 135.92 | 137.04 | 135.37 | 135.89 | 134.33 | 0.47% | 1,015,342 |
| Jul 10, 2026 | 136.69 | 136.95 | 134.78 | 135.25 | 133.70 | -0.55% | 1,391,166 |
| Jul 9, 2026 | 138.12 | 138.73 | 135.79 | 136.00 | 134.44 | -1.35% | 782,551 |
| Jul 8, 2026 | 140.94 | 140.94 | 137.50 | 137.86 | 136.28 | -2.72% | 1,111,878 |