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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	127.04	129.65	129.65	129.68	127.04	1.13M
November 06, 2025	127.91	127.04	127.04	128.91	126.92	862,000
November 05, 2025	129.73	128.5	128.5	129.99	128.02	1.8M
November 04, 2025	127.09	129.09	129.09	129.15	126.61	1.44M
November 03, 2025	126.36	127.59	127.59	128.5	125.75	1.36M
October 31, 2025	128.18	128.23	128.23	130.61	127.92	1.69M
October 30, 2025	126.46	128.81	128.81	129.6	126.46	2.66M
October 29, 2025	129.87	126.28	126.28	130.39	126.05	1.87M
October 28, 2025	132.25	130.71	130.71	132.71	130.53	1.02M
October 27, 2025	133.91	133.01	133.01	133.99	132.43	1.08M
October 24, 2025	134.75	133.99	133.99	135.19	133.93	720,323
October 23, 2025	134.5	134.43	134.43	135.1	132.88	837,640
October 22, 2025	134.12	134.36	134.36	135.42	132.87	832,703
October 21, 2025	133.21	133.4	133.4	134.28	132.17	1M
October 20, 2025	132.9	132.89	132.89	133.9	132.27	761,228
October 17, 2025	131.84	132.7	132.7	133.24	131.4	794,900
October 16, 2025	132	131.43	131.43	132.78	131.17	752,774
October 15, 2025	132.1	132	132	133.34	131.6	1.07M
October 14, 2025	134.48	133.76	133.76	135.06	133.24	893,911
October 13, 2025	134.51	134.54	134.54	135.34	134.06	533,000
October 10, 2025	135.3	134.55	134.55	135.42	133.28	510,618
October 09, 2025	136.29	134.91	134.91	136.33	134.35	479,934
October 08, 2025	135.49	135.85	135.85	136.61	134.97	757,511
October 07, 2025	136.03	136.22	136.22	137.69	135.49	735,016
October 06, 2025	137.22	136	136	137.52	135.42	904,430
October 03, 2025	136.78	136.7	136.7	137.54	136.37	874,318
October 02, 2025	137.5	136.26	136.26	137.82	136.07	954,904
October 01, 2025	139.42	138	138	139.88	137.97	832,800
September 30, 2025	138.11	139.73	139.73	139.76	138	1.15M
September 29, 2025	138.7	138.61	138.61	139.21	137.64	1.07M
September 26, 2025	139.08	139.57	139.57	140.59	138.39	801,100
September 25, 2025	140.48	138.74	138.74	141.69	138.25	692,082
September 24, 2025	141.14	140.43	140.43	141.87	139.76	870,479
September 23, 2025	141.17	141.12	141.12	141.83	140.36	528,339
September 22, 2025	140.29	141.25	141.25	141.76	139.43	868,800
September 19, 2025	140.6	140.86	140.86	141.97	140.17	1.57M
September 18, 2025	139.38	140.54	140.54	140.83	139.13	560,413
September 17, 2025	139.47	139.55	139.55	141.89	139.2	519,327
September 16, 2025	140.69	139.39	139.39	141.73	139.01	612,850
September 15, 2025	142.2	140.61	140.61	142.57	140.38	633,565
September 12, 2025	143.82	142.2	142.2	144	141.7	737,100
September 11, 2025	141	144.09	144.09	144.55	141	779,401
September 10, 2025	145.35	141.46	141.46	145.8	141.15	744,252
September 09, 2025	143.92	145.43	145.43	145.54	143.7	930,802
September 08, 2025	143.86	144.65	144.65	144.71	143.56	585,400
September 05, 2025	144.73	145.4	145.4	146.41	144.12	620,300
September 04, 2025	144.03	144	144	144.41	142.32	516,673
September 03, 2025	141.91	143.41	143.41	143.49	141.83	769,762
September 02, 2025	144.83	142.3	142.3	145.29	141.9	665,087
August 29, 2025	143.82	145.82	145.82	145.96	143.82	594,416
August 28, 2025	144.42	144.13	144.13	144.42	142.86	389,148
August 27, 2025	143.2	144.42	144.42	145	142.74	970,242
August 26, 2025	142.14	142.62	142.62	143.17	141.79	1.13M
August 25, 2025	142.35	142.03	142.03	143.03	141.37	722,525
August 22, 2025	141.95	143.03	143.03	143.73	141.56	849,700
August 21, 2025	141.33	141.01	141.01	142.66	140.76	635,849
August 20, 2025	143.11	142.36	142.36	144.66	142.27	922,100
August 19, 2025	140.58	142.4	142.4	142.41	140.56	810,641
August 18, 2025	141.6	140.06	140.06	141.75	140	623,421
August 15, 2025	139.87	140.9	140.9	141.62	139.57	927,500

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