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

128.56
-0.62 (-0.48%)
NYSE · Last Trade: May 1st, 7:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026130.00130.97127.22129.181,987,038129.18
4/29/2026129.75131.36128.92129.711,599,957129.71
4/28/2026125.99130.64125.99130.381,012,781130.38
4/27/2026125.49126.59125.20125.39633,868125.39
4/24/2026126.00126.77125.10125.66529,464125.66
4/23/2026124.63126.40124.63126.00536,938126.00
4/22/2026126.29126.39124.00124.59569,180124.59
4/21/2026129.06129.53125.68125.74750,824125.74
4/20/2026127.44129.59127.24129.47722,162129.47
4/17/2026123.42128.38123.42127.941,533,864127.94
4/16/2026123.98124.86121.91123.101,779,779123.10
4/15/2026124.74125.40123.25124.191,039,355124.19
4/14/2026125.53127.06125.02126.34821,431124.81
4/13/2026126.00126.33124.45125.89821,146124.36
4/10/2026125.87127.31125.51126.39778,575124.86
4/09/2026125.36126.55125.08125.62763,280124.10
4/08/2026125.53126.39125.00126.09812,784124.56
4/07/2026124.61125.63123.76124.301,082,877122.80
4/06/2026124.73125.68124.44124.82614,857123.31
4/02/2026122.59124.99122.16124.881,075,805123.37
4/01/2026121.60123.23121.60122.551,151,271121.07
3/31/2026123.07123.84121.44122.121,224,986120.64
3/30/2026121.44123.21120.89121.72755,881120.25
3/27/2026121.99122.35120.30120.57988,985119.11
3/26/2026121.51123.15121.46122.15790,943120.67
3/25/2026122.76122.99121.42121.64640,646120.17
3/24/2026121.66123.22121.07121.811,130,573120.33
3/23/2026123.38124.45122.34122.391,266,706120.91
3/20/2026124.36124.56121.22121.792,047,731120.31
3/19/2026125.45126.18124.28124.511,043,454123.00
3/18/2026127.36127.73125.62125.801,145,602124.28
3/17/2026127.55128.29126.75128.07660,511126.52
3/16/2026127.55127.97126.36126.37547,804124.84
3/13/2026129.47130.27126.15126.32497,173124.79
3/12/2026127.41129.31126.66127.75933,933126.20
3/11/2026129.53129.53126.47127.921,231,775126.37
3/10/2026131.50132.10129.72130.13796,047128.55
3/09/2026131.62132.59129.50132.14885,607130.54
3/06/2026133.24133.68131.40132.79776,040131.18
3/05/2026132.68134.56132.14134.41957,013132.78
3/04/2026132.81133.92132.28133.78659,312132.16
3/03/2026132.57134.37131.54133.57689,961131.95
3/02/2026133.81134.99132.67134.11844,488132.49
2/27/2026135.28135.50132.99133.861,207,148132.24
2/26/2026134.69136.27134.56135.87725,350134.22
2/25/2026134.18135.05132.00134.051,238,838132.43
2/24/2026133.38134.19132.25134.09895,782132.47
2/23/2026133.94136.01132.91133.331,161,648131.72
2/20/2026135.65135.70133.06133.47704,592131.85
2/19/2026134.43135.92133.98135.07906,199133.43
2/18/2026134.50135.36133.44135.12797,421133.48
2/17/2026136.00137.05132.93134.41795,784132.78
2/13/2026133.98135.99133.13135.55878,340133.91
2/12/2026136.36136.42131.37133.441,585,711131.82
2/11/2026136.01137.84135.35136.03981,730134.38
2/10/2026133.68136.62133.68136.45866,420134.80
2/09/2026132.05133.69131.39133.58746,674131.96
2/06/2026129.98132.35129.94132.131,525,207130.53
2/05/2026133.78135.05129.60130.722,330,207129.14
2/04/2026133.34136.45132.81135.051,279,646133.41
2/03/2026131.65133.15130.33132.201,338,862130.60
2/02/2026134.19134.27132.14132.311,019,287130.71