Mid-America Apartment Communities, Inc. - MAA-PI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	53.02	53.02	53.02	53.02	52.95	1,397
December 22, 2025	53	53	53	53.36	53	5,016
December 19, 2025	52.4	53	53	53	52.4	354
December 18, 2025	53.25	52.5	52.5	53.29	52.43	6,157
December 17, 2025	52.4	52.45	52.45	52.55	52.15	3,230
December 16, 2025	52.04	52.53	52.53	52.53	52.02	683
December 15, 2025	52.64	52.46	52.46	52.64	52.08	3,672
December 12, 2025	52.67	52.96	51.9	53.17	52.46	5,141
December 11, 2025	52.94	52.86	51.8	52.94	52.55	2,713
December 10, 2025	53	52.74	51.68	53	52.6	9,503
December 09, 2025	53	52.99	51.93	53	52.6	9,246
December 08, 2025	53.04	53	51.94	53.04	52.77	5,101
December 05, 2025	52.85	52.88	52.88	53.06	52.74	3,089
December 04, 2025	52.98	52.88	52.88	53.5	52.76	2,675
December 03, 2025	53	53	53	53	52.8	2,384
December 02, 2025	53.33	53	53	53.93	52.97	2,958
December 01, 2025	53.28	53.28	53.28	53.28	53.28	0
November 28, 2025	53.28	53.28	53.28	53.28	53.28	107
November 26, 2025	53	53.28	53.28	53.92	53	1,649
November 25, 2025	53.9	53.8	53.8	53.9	53.8	1,244
November 24, 2025	53.45	54	54	54.2	53.45	1,024
November 21, 2025	53.44	53.44	53.44	53.44	53.44	2
November 20, 2025	52.57	53.44	53.44	53.44	52.57	1,298
November 19, 2025	53	52.93	52.93	53	52.93	354
November 18, 2025	53.04	53.04	53.04	53.04	53.04	266
November 17, 2025	53.3	53.48	53.48	53.5	53.3	2,037
November 14, 2025	53	52.95	52.95	53	52.95	390
November 13, 2025	53.5	53	53	53.5	52.99	516
November 12, 2025	53.9	53.9	53.9	53.9	53.9	442
November 11, 2025	53	53.35	53.35	53.35	53	925
November 10, 2025	53.1	52.7	52.7	53.42	52.7	3,849
November 07, 2025	54.32	53.24	53.24	54.32	53.14	1,652
November 06, 2025	54.65	54.62	54.62	54.65	54.62	357
November 05, 2025	54.61	54.6	54.6	54.61	54.5	5,569
November 04, 2025	55.37	55.37	55.37	55.37	55.37	169
November 03, 2025	55.37	55.37	55.37	55.37	55.37	195
October 31, 2025	55.66	55.66	55.66	55.66	55.66	22
October 30, 2025	55.62	55.66	55.66	55.66	54.49	1,305
October 29, 2025	54.55	55.05	55.05	55.05	54.55	977
October 28, 2025	56	56	56	56	56	172
October 27, 2025	56.61	56	56	56.61	56	421
October 24, 2025	56.46	55.71	55.71	56.46	55.04	159
October 23, 2025	56.46	55.71	55.71	56.46	55.04	821
October 22, 2025	54.61	54.51	54.51	54.61	54.51	420
October 21, 2025	55.94	55.96	55.96	55.96	55.71	366
October 20, 2025	56.71	56.71	56.71	56.71	56.71	309
October 17, 2025	55.65	55.65	55.65	55.65	55.65	179
October 16, 2025	55.75	55.11	55.11	55.75	55.11	2,451
October 15, 2025	54.89	55.89	55.89	55.89	54.89	276
October 14, 2025	55.64	54.89	54.89	55.64	54.48	1,682
October 13, 2025	55.64	55.64	55.64	55.64	55.64	109
October 10, 2025	55.72	55.66	55.66	55.72	55.66	231
October 09, 2025	56.45	56.46	56.46	56.46	56.45	691
October 08, 2025	56.19	56.19	56.19	56.19	56.19	3
October 07, 2025	55.63	55.63	55.63	55.63	55.63	156
October 06, 2025	55.39	56.19	56.19	56.5	55.39	1,223
October 03, 2025	56.19	54.88	54.88	56.62	54.88	510
October 02, 2025	55.7	55.7	55.7	55.7	55.7	0
October 01, 2025	55.7	55.7	55.7	55.7	55.7	13
September 30, 2025	55.7	55.7	55.7	55.7	55.7	1,050

Mid-America Apartment Communities, Inc. (MAA-PI) NYSE