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

53.14

+0.1401(+0.26%)

Updated at December 04 02:53PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	55.26	55.44	55.44	56.36	55.26	553
September 26, 2025	55.25	55.25	55.25	55.25	55.25	258
September 25, 2025	55.11	55.11	55.11	55.11	55.11	0
September 24, 2025	55.11	55.11	55.11	55.11	55.11	26
September 23, 2025	55.11	55.11	55.11	55.11	55.11	359
September 22, 2025	56.42	56.42	56.42	56.42	56.42	18
September 19, 2025	56.09	56.42	56.42	56.42	55.98	1,698
September 18, 2025	55.64	56.72	56.72	56.72	55.64	1,159
September 17, 2025	56.15	55.64	55.64	56.15	55.11	1,592
September 16, 2025	55.07	55.07	55.07	55.07	55.07	239
September 15, 2025	55.65	55.25	55.25	55.65	55.25	953
September 12, 2025	56.47	56.47	55.41	56.47	56.47	131
September 11, 2025	56.35	56	56	56.35	56	676
September 10, 2025	55.97	55.97	55.97	55.97	55.97	2