Mid-America Apartment Communities, Inc. Common Stock (MAA)

134.30
+0.62 (0.46%)
NYSE · Last Trade: Feb 1st, 10:33 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mid-America Apartment Communities, Inc. Common Stock (MAA)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026134.11134.35132.13134.301,009,867134.30
1/29/2026133.30134.75132.50133.68931,721133.68
1/28/2026134.86135.33131.78132.46602,943132.46
1/27/2026134.91135.99134.64134.73694,533134.73
1/26/2026136.49136.49134.10134.96623,917134.96
1/23/2026134.56135.92134.07135.79591,997135.79
1/22/2026135.26137.13134.28134.66731,718134.66
1/21/2026134.97135.88133.95135.381,013,388135.38
1/20/2026135.40136.24133.49134.421,149,633134.42
1/16/2026134.97137.13133.96137.09908,095137.09
1/15/2026134.63135.59134.58135.44550,873135.44
1/14/2026134.77136.31134.41136.27798,187134.74
1/13/2026134.62135.41132.19134.44708,337132.93
1/12/2026136.18136.78133.58134.231,000,922132.72
1/09/2026138.54139.15134.75135.901,916,253134.37
1/08/2026135.07138.75134.19138.541,082,809136.98
1/07/2026138.19139.00134.41134.981,421,763133.46
1/06/2026136.50139.10136.50138.171,080,772136.62
1/05/2026138.62139.56137.22137.351,043,466135.81
1/02/2026138.51140.00137.55139.13841,164137.57
12/31/2025139.90140.22138.78138.911,042,383137.35
12/30/2025139.18140.16139.08139.911,039,628138.34
12/29/2025138.40139.29137.82139.18518,429137.62
12/26/2025137.08137.98136.90137.80507,486136.25
12/24/2025136.62137.95136.62137.44520,522135.90
12/23/2025137.02137.62135.60136.24802,868134.71
12/22/2025133.55137.36133.10136.681,544,979135.15
12/19/2025135.99136.40134.20134.232,491,966132.72
12/18/2025137.50137.61136.13136.311,068,073134.78
12/17/2025133.57137.61133.49137.091,515,034135.55
12/16/2025132.77133.77131.84133.191,063,871131.69
12/15/2025132.80133.04131.62132.701,137,436131.21
12/12/2025133.57133.72131.32132.111,045,031130.63
12/11/2025132.52133.51132.00132.96824,838131.47
12/10/2025130.69132.44130.69131.90979,204130.42
12/09/2025131.72132.74130.45130.511,191,686129.04
12/08/2025131.16131.77129.89131.001,041,253129.53
12/05/2025131.50132.90131.38131.67874,504130.19
12/04/2025134.46135.19132.69132.86787,980131.37
12/03/2025135.12136.16134.20134.52735,595133.01
12/02/2025136.00136.21134.18135.26947,555133.74
12/01/2025135.10136.95134.85135.37880,164133.85
11/28/2025135.35136.72135.10135.89388,234134.36
11/26/2025134.40136.16133.90135.51707,896133.99
11/25/2025133.25135.98133.00135.06888,219133.54
11/24/2025133.49133.76132.32133.311,022,922131.81
11/21/2025131.26134.13131.00133.611,611,844132.11
11/20/2025130.63131.97130.25130.871,368,461129.40
11/19/2025130.83131.24129.64129.83818,658128.37
11/18/2025130.59130.97129.67130.43717,671128.97
11/17/2025131.43131.62129.96130.27652,953128.81
11/14/2025131.18131.94130.29130.94649,090129.47
11/13/2025130.68131.54130.42130.551,079,486129.08
11/12/2025130.85132.13130.34131.50999,670130.02
11/11/2025130.28132.07129.89131.571,091,463130.09
11/10/2025129.41129.93128.40129.551,039,311128.09
11/07/2025127.04129.67127.04129.651,134,288128.19
11/06/2025127.91128.91126.92127.04861,997125.61
11/05/2025129.73129.99128.02128.501,802,117127.06
11/04/2025127.09129.15126.61129.091,442,617127.64
11/03/2025126.36128.50125.75127.591,364,007126.16