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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	139.87	140.9	140.9	141.62	139.57	927,500
August 14, 2025	139.43	140.03	140.03	140.21	138.4	879,800
August 13, 2025	138.18	139.77	139.77	139.99	137.94	1.64M
August 12, 2025	138.52	138.38	138.38	138.82	137.32	910,949
August 11, 2025	140.51	138.48	138.48	141	138.34	724,995
August 08, 2025	142.44	140.48	140.48	142.49	140.01	481,246
August 07, 2025	141.28	142.15	142.15	142.45	140.62	587,326
August 06, 2025	141.7	140.61	140.61	142.49	139.65	808,000
August 05, 2025	140.43	141.8	141.8	142.95	139.52	996,337
August 04, 2025	140	140.1	140.1	142.03	139.48	1.15M
August 01, 2025	144.25	140	140	144.25	138.67	1.38M
July 31, 2025	146.33	142.43	142.43	149.18	142.14	1.82M
July 30, 2025	151.63	148.79	148.79	151.72	147.32	1.25M
July 29, 2025	149.69	152.32	152.32	152.35	149.17	619,448
July 28, 2025	151.24	149.35	149.35	151.64	149.14	714,307
July 25, 2025	151.39	151.65	151.65	151.9	150.51	560,427
July 24, 2025	152.91	151.68	151.68	153.31	151.48	569,866
July 23, 2025	153.22	152.73	152.73	153.93	152.24	701,921
July 22, 2025	150.03	153.2	153.2	153.47	150.03	678,839
July 21, 2025	151.41	150.02	150.02	152.05	149.83	741,200
July 18, 2025	150.76	150.77	150.77	151.95	150.27	720,100
July 17, 2025	150.69	150.66	150.66	151.57	150.2	867,200
July 16, 2025	147.72	150.36	150.36	150.59	147.53	1.03M
July 15, 2025	149.44	147.43	147.43	149.7	146.79	1.02M
July 14, 2025	151	151.26	149.74	152.75	150.78	696,600
July 11, 2025	149.35	150.72	149.21	151.5	149.35	940,004
July 10, 2025	150.07	151.1	149.59	152.83	149.07	1.22M
July 09, 2025	151	150.23	148.73	151.06	149.51	800,800
July 08, 2025	148.73	150.26	148.76	151.59	148.73	1.19M
July 07, 2025	150.47	150.09	148.59	152.31	148.91	1.26M
July 03, 2025	148.92	150.47	148.96	150.94	148.01	403,534
July 02, 2025	148.49	149.21	147.72	149.81	147	1.68M
July 01, 2025	148.02	148.9	148.9	150.1	146.07	912,183
June 30, 2025	147.48	148.01	148.01	148.1	145.13	825,900
June 27, 2025	147.9	147.85	147.85	149.08	147.02	956,600
June 26, 2025	146.64	147.46	147.46	147.5	145.41	1.24M
June 25, 2025	148.14	145.91	145.91	148.19	145.24	1.39M
June 24, 2025	149.9	149.17	149.17	150.16	148.34	1.31M
June 23, 2025	149.17	150.16	150.16	150.77	148.32	779,800
June 20, 2025	149.65	148.56	148.56	150.23	147.91	1.47M
June 18, 2025	149.51	148.92	148.92	150.21	148.53	1.19M
June 17, 2025	149.65	148.99	148.99	150.57	148.6	840,633
June 16, 2025	150.84	149.53	149.53	151.41	149.12	663,969
June 13, 2025	150.51	149.85	149.85	151.17	148.93	862,800
June 12, 2025	150.59	151.45	151.45	151.45	149.23	907,656
June 11, 2025	151.86	150.36	150.36	152.26	149.76	1.4M
June 10, 2025	151.92	151.86	151.86	152.94	150.84	1.81M
June 09, 2025	149.57	151	151	151.8	147.72	1.23M
June 06, 2025	150.75	149.89	149.89	151.89	148.55	645,259
June 05, 2025	151.86	149.82	149.82	151.91	149.27	974,114
June 04, 2025	151.9	151.86	151.86	152.63	150.85	859,900
June 03, 2025	154.75	152.42	152.42	155.36	149.78	1.25M
June 02, 2025	155.52	155.67	155.67	156.23	153.77	759,228
May 30, 2025	154.76	156.65	156.65	156.71	154.35	1.33M
May 29, 2025	154.52	155.75	155.75	156.76	153.85	701,635
May 28, 2025	154.26	154.82	154.82	154.9	152.77	886,000
May 27, 2025	153.99	154.23	154.23	154.89	152.29	970,400
May 23, 2025	154.46	152.76	152.76	154.52	152.15	659,325
May 22, 2025	157.25	154.41	154.41	157.57	154.01	668,531
May 21, 2025	158.91	156.04	156.04	159.37	155.89	531,831

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