Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
130.72
+1.66 (1.29%)
May 5, 2026, 11:09 AM EDT - Market open
MAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 128.93 | 130.51 | 128.91 | 130.69 | - | 1.26% | 130,060 |
| May 4, 2026 | 127.74 | 130.47 | 127.74 | 129.06 | 129.06 | 0.39% | 860,643 |
| May 1, 2026 | 129.06 | 130.14 | 127.42 | 128.56 | 128.56 | -0.48% | 848,675 |
| Apr 30, 2026 | 130.00 | 130.97 | 127.22 | 129.18 | 129.18 | -0.41% | 1,852,219 |
| Apr 29, 2026 | 129.75 | 131.36 | 128.92 | 129.71 | 129.71 | -0.51% | 1,543,916 |
| Apr 28, 2026 | 125.99 | 130.64 | 125.99 | 130.38 | 130.38 | 3.98% | 995,640 |
| Apr 27, 2026 | 125.49 | 126.60 | 125.20 | 125.39 | 125.39 | -0.21% | 580,931 |
| Apr 24, 2026 | 126.00 | 126.77 | 125.10 | 125.66 | 125.66 | -0.27% | 518,973 |
| Apr 23, 2026 | 124.63 | 126.40 | 124.63 | 126.00 | 126.00 | 1.13% | 536,930 |
| Apr 22, 2026 | 126.29 | 126.39 | 124.00 | 124.59 | 124.59 | -0.91% | 569,069 |
| Apr 21, 2026 | 129.06 | 129.53 | 125.68 | 125.74 | 125.74 | -2.88% | 750,546 |
| Apr 20, 2026 | 127.44 | 129.59 | 127.24 | 129.47 | 129.47 | 1.20% | 722,033 |
| Apr 17, 2026 | 123.42 | 128.38 | 123.42 | 127.94 | 127.94 | 3.93% | 1,532,916 |
| Apr 16, 2026 | 123.98 | 124.86 | 121.91 | 123.10 | 123.10 | -0.88% | 1,779,615 |
| Apr 15, 2026 | 124.74 | 125.40 | 123.25 | 124.19 | 124.19 | -1.70% | 905,040 |
| Apr 14, 2026 | 125.53 | 127.06 | 125.02 | 126.34 | 124.81 | 0.36% | 819,507 |
| Apr 13, 2026 | 126.00 | 126.33 | 124.45 | 125.89 | 124.37 | -0.40% | 821,144 |
| Apr 10, 2026 | 125.87 | 127.32 | 125.51 | 126.39 | 124.86 | 0.61% | 778,573 |
| Apr 9, 2026 | 125.36 | 126.55 | 125.08 | 125.62 | 124.10 | -0.37% | 763,278 |
| Apr 8, 2026 | 125.53 | 126.39 | 125.00 | 126.09 | 124.56 | 1.44% | 812,783 |
| Apr 7, 2026 | 124.61 | 125.63 | 123.76 | 124.30 | 122.79 | -0.42% | 1,082,877 |
| Apr 6, 2026 | 124.73 | 125.68 | 124.44 | 124.82 | 123.31 | -0.05% | 614,880 |
| Apr 2, 2026 | 122.59 | 124.99 | 122.16 | 124.88 | 123.37 | 1.90% | 1,075,803 |
| Apr 1, 2026 | 121.60 | 123.23 | 121.60 | 122.55 | 121.07 | 0.35% | 1,151,269 |
| Mar 31, 2026 | 123.07 | 123.84 | 121.44 | 122.12 | 120.64 | 0.33% | 1,224,985 |
| Mar 30, 2026 | 121.44 | 123.21 | 120.89 | 121.72 | 120.25 | 0.95% | 755,879 |
| Mar 27, 2026 | 121.99 | 122.35 | 120.30 | 120.57 | 119.11 | -1.29% | 986,944 |
| Mar 26, 2026 | 121.51 | 123.15 | 121.46 | 122.15 | 120.67 | 0.42% | 790,952 |
| Mar 25, 2026 | 122.76 | 122.99 | 121.42 | 121.64 | 120.17 | -0.14% | 640,649 |
| Mar 24, 2026 | 121.66 | 123.22 | 121.07 | 121.81 | 120.33 | -0.47% | 1,130,846 |
| Mar 23, 2026 | 123.38 | 124.45 | 122.34 | 122.39 | 120.91 | 0.49% | 1,266,704 |
| Mar 20, 2026 | 124.36 | 124.56 | 121.22 | 121.79 | 120.32 | -2.18% | 2,047,729 |
| Mar 19, 2026 | 125.45 | 126.18 | 124.28 | 124.51 | 123.00 | -1.03% | 1,043,452 |
| Mar 18, 2026 | 127.36 | 127.73 | 125.62 | 125.80 | 124.28 | -1.77% | 1,145,600 |
| Mar 17, 2026 | 127.55 | 128.29 | 126.75 | 128.07 | 126.52 | 1.35% | 660,514 |
| Mar 16, 2026 | 127.55 | 127.97 | 126.36 | 126.37 | 124.84 | 0.04% | 547,805 |
| Mar 13, 2026 | 129.47 | 130.27 | 126.15 | 126.32 | 124.79 | -1.12% | 497,172 |
| Mar 12, 2026 | 127.41 | 129.31 | 126.66 | 127.75 | 126.20 | -0.13% | 933,932 |
| Mar 11, 2026 | 129.53 | 129.53 | 126.47 | 127.92 | 126.37 | -1.70% | 1,231,779 |
| Mar 10, 2026 | 131.50 | 132.10 | 129.72 | 130.13 | 128.55 | -1.52% | 796,045 |
| Mar 9, 2026 | 131.62 | 132.59 | 129.50 | 132.14 | 130.54 | -0.49% | 885,605 |
| Mar 6, 2026 | 133.24 | 133.68 | 131.40 | 132.79 | 131.18 | -1.21% | 776,038 |
| Mar 5, 2026 | 132.68 | 134.56 | 132.14 | 134.41 | 132.78 | 0.47% | 957,012 |
| Mar 4, 2026 | 132.81 | 133.92 | 132.28 | 133.78 | 132.16 | 0.16% | 659,028 |
| Mar 3, 2026 | 132.57 | 134.37 | 131.54 | 133.57 | 131.95 | -0.40% | 689,960 |
| Mar 2, 2026 | 133.81 | 134.99 | 132.67 | 134.11 | 132.49 | 0.19% | 844,487 |
| Feb 27, 2026 | 135.28 | 135.51 | 132.99 | 133.86 | 132.24 | -1.48% | 1,207,147 |
| Feb 26, 2026 | 134.69 | 136.27 | 134.56 | 135.87 | 134.22 | 1.36% | 725,360 |
| Feb 25, 2026 | 134.18 | 135.05 | 132.00 | 134.05 | 132.43 | -0.03% | 1,238,837 |
| Feb 24, 2026 | 133.38 | 134.20 | 132.25 | 134.09 | 132.47 | 0.57% | 895,789 |