Mid-America Apartment Communities, Inc. (MAA) NYSE
124.88
+2.33(+1.90%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
124.88
+2.33(+1.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 122.59 | 124.88 | 124.88 | 124.99 | 122.16 | 944,134 |
| April 01, 2026 | 121.6 | 122.55 | 122.55 | 123.23 | 121.6 | 1.14M |
| March 31, 2026 | 123.07 | 122.12 | 122.12 | 123.84 | 121.44 | 1.17M |
| March 30, 2026 | 121.44 | 121.72 | 121.72 | 123.21 | 120.89 | 685,686 |
| March 27, 2026 | 121.99 | 120.57 | 120.57 | 122.35 | 120.3 | 883,251 |
| March 26, 2026 | 121.51 | 122.15 | 122.15 | 123.15 | 121.46 | 790,884 |
| March 25, 2026 | 122.76 | 121.64 | 121.64 | 122.99 | 121.42 | 640,568 |
| March 24, 2026 | 121.66 | 121.81 | 121.81 | 123.22 | 121.07 | 1.11M |
| March 23, 2026 | 123.38 | 122.39 | 122.39 | 124.45 | 122.34 | 1.27M |
| March 20, 2026 | 124.36 | 121.79 | 121.79 | 124.56 | 121.22 | 2.01M |
| March 19, 2026 | 125.45 | 124.51 | 124.51 | 126.18 | 124.28 | 1.04M |
| March 18, 2026 | 127.36 | 125.8 | 125.8 | 127.73 | 125.62 | 1.14M |
| March 17, 2026 | 127.55 | 128.07 | 128.07 | 128.29 | 126.75 | 659,880 |
| March 16, 2026 | 127.55 | 126.37 | 126.37 | 127.97 | 126.36 | 547,671 |
| March 13, 2026 | 129.47 | 126.32 | 126.32 | 130.27 | 126.15 | 497,040 |
| March 12, 2026 | 127.41 | 127.75 | 127.75 | 129.31 | 126.66 | 914,565 |
| March 11, 2026 | 129.53 | 127.92 | 127.92 | 129.53 | 126.47 | 1.22M |
| March 10, 2026 | 131.5 | 130.13 | 130.13 | 132.1 | 129.72 | 795,299 |
| March 09, 2026 | 131.62 | 132.14 | 132.14 | 132.59 | 129.5 | 885,384 |
| March 06, 2026 | 133.24 | 132.79 | 132.79 | 133.68 | 131.4 | 776,038 |
| March 05, 2026 | 132.68 | 134.41 | 134.41 | 134.56 | 132.14 | 957,012 |
| March 04, 2026 | 132.81 | 133.78 | 133.78 | 133.92 | 132.28 | 437,140 |
| March 03, 2026 | 132.57 | 133.57 | 133.57 | 134.37 | 131.54 | 461,023 |
| March 02, 2026 | 133.81 | 134.11 | 134.11 | 134.99 | 132.67 | 844,500 |
| February 27, 2026 | 135.28 | 133.86 | 133.86 | 135.51 | 132.99 | 1.21M |
| February 26, 2026 | 134.69 | 135.87 | 135.87 | 136.27 | 134.56 | 725,360 |
| February 25, 2026 | 134.18 | 134.05 | 134.05 | 135.05 | 132 | 1.24M |
| February 24, 2026 | 133.38 | 134.09 | 134.09 | 134.2 | 132.25 | 895,800 |
| February 23, 2026 | 133.94 | 133.33 | 133.33 | 136.01 | 132.91 | 1.16M |
| February 20, 2026 | 135.65 | 133.47 | 0 | 135.7 | 133.06 | 704,600 |
| February 19, 2026 | 134.43 | 135.07 | 0 | 135.92 | 133.98 | 906,222 |
| February 18, 2026 | 134.5 | 135.12 | 0 | 135.36 | 133.44 | 797,435 |
| February 17, 2026 | 136 | 134.41 | 0 | 137.05 | 132.93 | 795,800 |
| February 13, 2026 | 133.98 | 135.55 | 0 | 135.99 | 133.13 | 878,339 |
| February 12, 2026 | 136.36 | 133.44 | 0 | 136.42 | 131.37 | 1.59M |
| February 11, 2026 | 136.01 | 136.03 | 0 | 137.84 | 135.35 | 981,729 |
| February 10, 2026 | 133.68 | 136.45 | 0 | 136.62 | 133.68 | 866,430 |
| February 09, 2026 | 132.05 | 133.58 | 0 | 133.69 | 131.39 | 746,700 |
| February 06, 2026 | 129.98 | 132.13 | 0 | 132.35 | 129.94 | 1.53M |
| February 05, 2026 | 133.78 | 130.72 | 0 | 135.05 | 129.6 | 2.33M |
| February 04, 2026 | 133.34 | 135.05 | 0 | 136.45 | 132.81 | 1.28M |
| February 03, 2026 | 131.65 | 132.2 | 0 | 133.15 | 130.33 | 1.34M |
| February 02, 2026 | 134.19 | 132.31 | 0 | 134.27 | 132.14 | 1.02M |
| January 30, 2026 | 134.11 | 134.3 | 0 | 134.35 | 132.13 | 1.01M |
| January 29, 2026 | 133.3 | 133.68 | 0 | 134.75 | 132.5 | 931,771 |
| January 28, 2026 | 134.86 | 132.46 | 0 | 135.33 | 131.79 | 603,000 |
| January 27, 2026 | 134.91 | 134.73 | 0 | 135.99 | 134.64 | 694,532 |
| January 26, 2026 | 136.49 | 134.96 | 0 | 136.49 | 134.1 | 623,916 |
| January 23, 2026 | 134.56 | 135.79 | 0 | 135.92 | 134.07 | 591,996 |
| January 22, 2026 | 135.26 | 134.66 | 0 | 137.13 | 134.28 | 731,719 |
| January 21, 2026 | 134.97 | 135.38 | 0 | 135.88 | 133.95 | 1.01M |
| January 20, 2026 | 135.4 | 134.42 | 0 | 136.24 | 133.49 | 1.15M |
| January 16, 2026 | 134.97 | 137.09 | 0 | 137.13 | 133.96 | 908,100 |
| January 15, 2026 | 134.63 | 135.44 | 0 | 135.59 | 134.58 | 550,900 |
| January 14, 2026 | 134.77 | 136.27 | 0 | 136.31 | 134.41 | 798,200 |
| January 13, 2026 | 134.62 | 134.44 | 0 | 135.41 | 132.19 | 708,339 |
| January 12, 2026 | 136.18 | 134.23 | 0 | 136.78 | 133.58 | 1M |
| January 09, 2026 | 138.54 | 135.9 | 0 | 139.15 | 134.75 | 1.92M |
| January 08, 2026 | 135.07 | 138.54 | 0 | 138.75 | 134.19 | 1.08M |
| January 07, 2026 | 138.19 | 134.98 | 0 | 139 | 134.41 | 1.42M |