Mid-America Apartment Communities, Inc. MAA
NYSE · United States · Finance
$117.14-0.60 (-0.51%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $117.74 | -0.58% | $118.58 | $118.92 | $117.44 | 1.33M |
| 2026-09-29 | $118.43 | +0.08% | $118.10 | $119.51 | $117.52 | 920.50K |
| 2026-09-28 | $118.34 | -0.01% | $118.53 | $118.76 | $117.23 | 1.45M |
| 2026-09-25 | $118.35 | +0.93% | $117.50 | $118.93 | $116.67 | 1.19M |
| 2026-09-24 | $117.26 | -0.44% | $118.00 | $118.63 | $116.68 | 1.36M |
| 2026-09-23 | $117.78 | -1.15% | $119.14 | $120.04 | $117.71 | 1.56M |
| 2026-09-22 | $119.15 | +0.24% | $119.31 | $120.23 | $118.49 | 1.16M |
| 2026-09-21 | $118.86 | -0.06% | $118.91 | $119.59 | $117.98 | 1.10M |
| 2026-09-18 | $118.93 | -1.85% | $120.56 | $121.45 | $118.91 | 2.63M |
| 2026-09-17 | $121.17 | -0.60% | $122.68 | $122.79 | $120.94 | 1.26M |
| 2026-09-16 | $121.90 | -2.08% | $124.68 | $125.17 | $121.32 | 972.40K |
| 2026-09-15 | $124.49 | -0.88% | $125.25 | $125.33 | $124.29 | 1.45M |
| 2026-09-14 | $125.60 | +0.65% | $124.46 | $125.69 | $123.50 | 929.20K |
| 2026-09-11 | $124.79 | +0.25% | $125.11 | $126.34 | $124.66 | 1.05M |
| 2026-09-10 | $124.48 | -2.35% | $128.24 | $128.24 | $124.19 | 1.30M |
| 2026-09-09 | $127.48 | -0.32% | $127.95 | $128.81 | $126.52 | 1.27M |
| 2026-09-08 | $127.89 | -0.34% | $128.00 | $129.34 | $127.70 | 976.50K |
| 2026-09-04 | $128.32 | -0.19% | $127.67 | $129.25 | $127.67 | 580.40K |
| 2026-09-03 | $128.56 | -0.04% | $129.72 | $130.02 | $128.24 | 729.90K |
| 2026-09-02 | $128.61 | -0.58% | $129.67 | $129.71 | $127.80 | 712.90K |
| 2026-09-01 | $129.36 | +0.40% | $129.00 | $129.87 | $128.55 | 895.30K |
| 2026-08-31 | $128.85 | -0.59% | $129.01 | $129.09 | $128.17 | 1.27M |
| 2026-08-28 | $129.61 | +0.64% | $129.39 | $130.02 | $128.64 | 845.00K |
| 2026-08-27 | $128.79 | -2.06% | $130.86 | $131.92 | $128.69 | 759.70K |
| 2026-08-26 | $131.50 | -0.36% | $132.05 | $132.91 | $131.35 | 508.50K |
| 2026-08-25 | $131.98 | -0.89% | $132.91 | $133.24 | $131.73 | 500.60K |
| 2026-08-24 | $133.16 | +1.41% | $131.75 | $134.04 | $131.75 | 686.60K |
| 2026-08-21 | $131.31 | -0.57% | $132.29 | $132.64 | $131.27 | 797.10K |
| 2026-08-20 | $132.06 | +0.45% | $131.44 | $133.54 | $131.29 | 953.80K |
| 2026-08-19 | $131.47 | +1.00% | $131.00 | $132.76 | $130.51 | 575.30K |
| 2026-08-18 | $130.17 | -0.72% | $132.16 | $132.43 | $130.14 | 792.00K |
| 2026-08-17 | $131.12 | -1.78% | $133.00 | $133.29 | $131.00 | 780.80K |
| 2026-08-14 | $133.49 | -0.53% | $134.28 | $135.39 | $133.27 | 596.60K |
| 2026-08-13 | $134.20 | +1.41% | $132.92 | $135.73 | $132.92 | 1.02M |
| 2026-08-12 | $132.33 | +0.45% | $131.00 | $132.63 | $130.52 | 701.50K |
| 2026-08-11 | $131.74 | -0.45% | $131.15 | $132.65 | $131.15 | 745.00K |
| 2026-08-10 | $132.34 | -1.94% | $134.55 | $135.04 | $131.85 | 731.30K |
| 2026-08-07 | $134.96 | +1.00% | $133.38 | $135.24 | $132.32 | 864.70K |
| 2026-08-06 | $133.63 | -0.69% | $137.00 | $137.00 | $132.93 | 1.16M |
| 2026-08-05 | $134.56 | +1.01% | $133.76 | $134.75 | $132.86 | 781.10K |
| 2026-08-04 | $133.21 | -0.19% | $132.28 | $133.66 | $131.45 | 959.90K |
| 2026-08-03 | $133.47 | +0.85% | $132.34 | $134.47 | $132.34 | 1.06M |
| 2026-07-31 | $132.34 | -0.74% | $132.59 | $133.81 | $131.50 | 2.20M |
| 2026-07-30 | $133.32 | -2.96% | $134.29 | $136.46 | $131.98 | 2.06M |
| 2026-07-29 | $137.38 | +1.28% | $136.53 | $137.82 | $136.00 | 1.36M |
| 2026-07-28 | $135.64 | +1.63% | $135.05 | $136.87 | $134.82 | 1.48M |
| 2026-07-27 | $133.46 | -0.31% | $133.77 | $135.05 | $133.17 | 842.50K |
| 2026-07-24 | $133.88 | +0.85% | $133.65 | $134.28 | $132.85 | 898.50K |
| 2026-07-23 | $132.75 | +0.90% | $131.38 | $133.05 | $131.35 | 1.20M |
| 2026-07-22 | $131.57 | -0.51% | $132.47 | $132.98 | $131.08 | 849.60K |
| 2026-07-21 | $132.24 | -1.10% | $133.03 | $133.84 | $132.02 | 629.00K |
| 2026-07-20 | $133.71 | +0.56% | $133.17 | $133.94 | $132.87 | 1.45M |
| 2026-07-17 | $132.96 | -1.41% | $135.47 | $136.50 | $131.79 | 996.50K |
| 2026-07-16 | $134.86 | +2.34% | $131.69 | $135.17 | $131.69 | 1.15M |
| 2026-07-15 | $131.77 | -1.43% | $133.13 | $133.35 | $131.59 | 1.25M |
| 2026-07-14 | $133.68 | -1.63% | $135.42 | $136.03 | $133.65 | 1.08M |
| 2026-07-13 | $135.89 | +0.47% | $135.92 | $137.04 | $135.37 | 1.02M |
| 2026-07-10 | $135.25 | -0.55% | $136.69 | $136.95 | $134.78 | 1.39M |
| 2026-07-09 | $136.00 | -1.35% | $138.12 | $138.73 | $135.79 | 782.60K |
| 2026-07-08 | $137.86 | -2.72% | $140.94 | $140.94 | $137.50 | 1.11M |
| 2026-07-07 | $141.71 | +0.67% | $142.00 | $144.41 | $141.54 | 626.30K |
| 2026-07-06 | $140.77 | -1.00% | $141.96 | $142.23 | $140.50 | 1.00M |
| 2026-07-02 | $142.19 | +1.61% | $140.64 | $142.26 | $139.38 | 1.03M |
| 2026-07-01 | $139.94 | +0.72% | $139.60 | $142.10 | $139.22 | 986.10K |
| 2026-06-30 | $138.94 | -1.22% | $139.16 | $140.46 | $138.21 | 1.02M |
| 2026-06-29 | $140.65 | -0.05% | $139.99 | $140.75 | $139.40 | 1.06M |
| 2026-06-26 | $140.72 | +1.91% | $139.15 | $140.97 | $138.75 | 1.22M |
| 2026-06-25 | $138.08 | +2.72% | $135.00 | $138.39 | $135.00 | 1.00M |
| 2026-06-24 | $134.42 | +0.40% | $134.01 | $135.79 | $133.85 | 1.10M |
| 2026-06-23 | $133.89 | +1.33% | $133.02 | $134.28 | $132.47 | 814.50K |
| 2026-06-22 | $132.13 | -0.28% | $132.01 | $133.07 | $130.94 | 998.80K |
| 2026-06-18 | $132.50 | -0.46% | $134.36 | $134.87 | $131.84 | 1.69M |
| 2026-06-17 | $133.11 | -2.44% | $136.35 | $137.05 | $132.36 | 1.14M |
| 2026-06-16 | $136.44 | -0.65% | $137.78 | $138.33 | $135.36 | 1.04M |
| 2026-06-15 | $137.33 | -1.15% | $138.84 | $140.58 | $137.18 | 974.30K |
| 2026-06-12 | $138.93 | +0.60% | $138.68 | $140.16 | $138.27 | 975.20K |
| 2026-06-11 | $138.10 | -1.20% | $139.59 | $140.71 | $137.58 | 878.20K |
| 2026-06-10 | $139.78 | +0.63% | $139.60 | $140.75 | $138.80 | 1.19M |
| 2026-06-09 | $138.91 | +1.28% | $137.55 | $139.59 | $137.02 | 1.11M |
| 2026-06-08 | $137.15 | -0.28% | $137.60 | $137.83 | $136.11 | 1.17M |
| 2026-06-05 | $137.54 | +0.49% | $136.80 | $138.66 | $136.47 | 1.18M |
| 2026-06-04 | $136.87 | +3.27% | $133.99 | $137.05 | $132.78 | 1.43M |
| 2026-06-03 | $132.54 | +2.78% | $128.62 | $133.07 | $128.18 | 1.44M |
| 2026-06-02 | $128.96 | +0.65% | $128.22 | $129.17 | $127.60 | 787.40K |
| 2026-06-01 | $128.13 | -0.73% | $127.94 | $130.59 | $127.93 | 914.60K |
| 2026-05-29 | $129.07 | -1.34% | $130.23 | $130.55 | $128.06 | 1.65M |
| 2026-05-28 | $130.82 | +0.18% | $130.59 | $131.25 | $129.66 | 712.40K |
| 2026-05-27 | $130.58 | +0.03% | $130.85 | $131.74 | $130.37 | 813.30K |
| 2026-05-26 | $130.54 | -0.46% | $130.80 | $131.79 | $130.43 | 547.70K |
| 2026-05-22 | $131.14 | +0.87% | $130.70 | $131.87 | $130.15 | 863.90K |