Skip to main content
logo
Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
131.14
+1.13 (0.87%)
May 22, 2026, 4:00 PM EDT - Market closed

MAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026130.70131.87130.15131.14131.140.87%853,309
May 21, 2026129.61130.10127.49130.01130.01-0.19%724,126
May 20, 2026128.64130.65127.43130.26130.261.39%723,865
May 19, 2026127.79129.36127.24128.47128.470.17%673,329
May 18, 2026126.17128.39125.94128.25128.252.02%664,186
May 15, 2026127.36128.09125.15125.71125.71-1.19%782,990
May 14, 2026127.78129.06126.90127.23127.23-1.63%985,227
May 13, 2026128.44129.50127.94129.34129.340.09%700,226
May 12, 2026130.28130.42128.93129.22129.22-0.39%808,886
May 11, 2026130.05131.00129.19129.72129.720.32%710,842
May 8, 2026130.39130.78128.75129.31129.31-0.81%767,028
May 7, 2026130.04131.43130.04130.36130.360.05%1,113,258
May 6, 2026130.05132.67130.05130.30130.300.11%1,362,614
May 5, 2026128.93131.59128.91130.16130.160.85%824,464
May 4, 2026127.74130.47127.74129.06129.060.39%860,655
May 1, 2026129.06130.14127.42128.56128.56-0.48%849,032
Apr 30, 2026130.00130.97127.22129.18129.18-0.41%1,953,522
Apr 29, 2026129.75131.36128.92129.71129.71-0.51%1,599,955
Apr 28, 2026125.99130.64125.99130.38130.383.98%1,012,779
Apr 27, 2026125.49126.60125.20125.39125.39-0.21%633,866
Apr 24, 2026126.00126.77125.10125.66125.66-0.27%529,463
Apr 23, 2026124.63126.40124.63126.00126.001.13%536,936
Apr 22, 2026126.29126.39124.00124.59124.59-0.91%569,178
Apr 21, 2026129.06129.53125.68125.74125.74-2.88%750,823
Apr 20, 2026127.44129.59127.24129.47129.471.20%722,170
Apr 17, 2026123.42128.38123.42127.94127.943.93%1,533,863
Apr 16, 2026123.98124.86121.91123.10123.10-0.88%1,779,916
Apr 15, 2026124.74125.40123.25124.19124.19-0.49%1,039,353
Apr 14, 2026125.53127.06125.02126.34124.800.36%821,429
Apr 13, 2026126.00126.33124.45125.89124.36-0.40%821,144
Apr 10, 2026125.87127.32125.51126.39124.850.61%778,573
Apr 9, 2026125.36126.55125.08125.62124.09-0.37%763,278
Apr 8, 2026125.53126.39125.00126.09124.561.44%812,783
Apr 7, 2026124.61125.63123.76124.30122.79-0.42%1,082,877
Apr 6, 2026124.73125.68124.44124.82123.30-0.05%614,880
Apr 2, 2026122.59124.99122.16124.88123.361.90%1,075,803
Apr 1, 2026121.60123.23121.60122.55121.060.35%1,151,269
Mar 31, 2026123.07123.84121.44122.12120.630.33%1,224,985
Mar 30, 2026121.44123.21120.89121.72120.240.95%755,879
Mar 27, 2026121.99122.35120.30120.57119.10-1.29%986,944
Mar 26, 2026121.51123.15121.46122.15120.660.42%790,952
Mar 25, 2026122.76122.99121.42121.64120.16-0.14%640,649
Mar 24, 2026121.66123.22121.07121.81120.33-0.47%1,130,846
Mar 23, 2026123.38124.45122.34122.39120.900.49%1,266,704
Mar 20, 2026124.36124.56121.22121.79120.31-2.18%2,047,729
Mar 19, 2026125.45126.18124.28124.51123.00-1.03%1,043,452
Mar 18, 2026127.36127.73125.62125.80124.27-1.77%1,145,600
Mar 17, 2026127.55128.29126.75128.07126.511.35%660,514
Mar 16, 2026127.55127.97126.36126.37124.830.04%547,805
Mar 13, 2026129.47130.27126.15126.32124.78-1.12%497,172