Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
131.67
-1.19 (-0.90%)
Dec 5, 2025, 4:00 PM EST - Market closed
MAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 131.50 | 132.90 | 131.38 | 131.67 | 131.67 | -0.90% | 859,230 |
| Dec 4, 2025 | 134.46 | 135.19 | 132.69 | 132.86 | 132.86 | -1.23% | 787,919 |
| Dec 3, 2025 | 135.12 | 136.16 | 134.20 | 134.52 | 134.52 | -0.55% | 735,591 |
| Dec 2, 2025 | 136.00 | 136.21 | 134.18 | 135.26 | 135.26 | -0.08% | 947,554 |
| Dec 1, 2025 | 135.10 | 136.95 | 134.85 | 135.37 | 135.37 | -0.38% | 880,163 |
| Nov 28, 2025 | 135.35 | 136.72 | 135.10 | 135.89 | 135.89 | 0.28% | 251,074 |
| Nov 26, 2025 | 134.40 | 136.16 | 133.90 | 135.51 | 135.51 | 0.33% | 706,105 |
| Nov 25, 2025 | 133.25 | 135.98 | 133.00 | 135.06 | 135.06 | 1.31% | 885,156 |
| Nov 24, 2025 | 133.49 | 133.76 | 132.32 | 133.31 | 133.31 | -0.22% | 1,022,707 |
| Nov 21, 2025 | 131.26 | 134.13 | 131.00 | 133.61 | 133.61 | 2.09% | 1,611,843 |
| Nov 20, 2025 | 130.63 | 131.97 | 130.25 | 130.87 | 130.87 | 0.80% | 1,368,481 |
| Nov 19, 2025 | 130.83 | 131.24 | 129.64 | 129.83 | 129.83 | -0.46% | 818,657 |
| Nov 18, 2025 | 130.59 | 130.97 | 129.67 | 130.43 | 130.43 | 0.12% | 717,686 |
| Nov 17, 2025 | 131.43 | 131.62 | 129.96 | 130.27 | 130.27 | -0.51% | 652,954 |
| Nov 14, 2025 | 131.18 | 131.94 | 130.29 | 130.94 | 130.94 | 0.30% | 649,089 |
| Nov 13, 2025 | 130.68 | 131.54 | 130.42 | 130.55 | 130.55 | -0.72% | 1,079,485 |
| Nov 12, 2025 | 130.85 | 132.13 | 130.34 | 131.50 | 131.50 | -0.05% | 999,668 |
| Nov 11, 2025 | 130.28 | 132.07 | 129.89 | 131.57 | 131.57 | 1.56% | 1,091,552 |
| Nov 10, 2025 | 129.41 | 129.93 | 128.40 | 129.55 | 129.55 | -0.08% | 1,039,310 |
| Nov 7, 2025 | 127.04 | 129.68 | 127.04 | 129.65 | 129.65 | 2.05% | 1,134,287 |
| Nov 6, 2025 | 127.91 | 128.91 | 126.92 | 127.04 | 127.04 | -1.14% | 862,000 |
| Nov 5, 2025 | 129.73 | 129.99 | 128.02 | 128.50 | 128.50 | -0.46% | 1,802,121 |
| Nov 4, 2025 | 127.09 | 129.15 | 126.61 | 129.09 | 129.09 | 1.18% | 1,442,815 |
| Nov 3, 2025 | 126.36 | 128.50 | 125.75 | 127.59 | 127.59 | -0.50% | 1,364,085 |
| Oct 31, 2025 | 128.18 | 130.61 | 127.92 | 128.23 | 128.23 | -0.45% | 1,687,276 |
| Oct 30, 2025 | 126.46 | 129.60 | 126.46 | 128.81 | 128.81 | 2.00% | 2,662,446 |
| Oct 29, 2025 | 129.87 | 130.39 | 126.05 | 126.28 | 126.28 | -3.39% | 1,869,805 |
| Oct 28, 2025 | 132.25 | 132.71 | 130.53 | 130.71 | 130.71 | -1.73% | 1,017,551 |
| Oct 27, 2025 | 133.91 | 133.99 | 132.43 | 133.01 | 133.01 | -0.73% | 1,081,992 |
| Oct 24, 2025 | 134.75 | 135.19 | 133.93 | 133.99 | 133.99 | -0.33% | 720,323 |
| Oct 23, 2025 | 134.50 | 135.10 | 132.88 | 134.43 | 134.43 | 0.05% | 837,640 |
| Oct 22, 2025 | 134.12 | 135.42 | 132.87 | 134.36 | 134.36 | 0.72% | 832,703 |
| Oct 21, 2025 | 133.21 | 134.28 | 132.17 | 133.40 | 133.40 | 0.38% | 1,004,908 |
| Oct 20, 2025 | 132.90 | 133.90 | 132.27 | 132.89 | 132.89 | 0.14% | 761,228 |
| Oct 17, 2025 | 131.84 | 133.24 | 131.40 | 132.70 | 132.70 | 0.97% | 794,887 |
| Oct 16, 2025 | 132.00 | 132.78 | 131.17 | 131.43 | 131.43 | -0.43% | 752,774 |
| Oct 15, 2025 | 132.10 | 133.34 | 131.60 | 132.00 | 132.00 | -1.32% | 1,068,486 |
| Oct 14, 2025 | 134.48 | 135.06 | 133.24 | 133.76 | 132.25 | -0.58% | 893,911 |
| Oct 13, 2025 | 134.51 | 135.34 | 134.06 | 134.54 | 133.02 | -0.01% | 533,000 |
| Oct 10, 2025 | 135.30 | 135.42 | 133.28 | 134.55 | 133.03 | -0.27% | 510,618 |
| Oct 9, 2025 | 136.29 | 136.33 | 134.35 | 134.91 | 133.38 | -0.69% | 479,934 |
| Oct 8, 2025 | 135.49 | 136.61 | 134.97 | 135.85 | 134.31 | -0.27% | 757,511 |
| Oct 7, 2025 | 136.03 | 137.69 | 135.49 | 136.22 | 134.68 | 0.16% | 735,016 |
| Oct 6, 2025 | 137.22 | 137.52 | 135.42 | 136.00 | 134.46 | -0.51% | 904,430 |
| Oct 3, 2025 | 136.78 | 137.54 | 136.37 | 136.70 | 135.15 | 0.32% | 874,318 |
| Oct 2, 2025 | 137.50 | 137.82 | 136.07 | 136.26 | 134.72 | -1.26% | 954,904 |
| Oct 1, 2025 | 139.42 | 139.88 | 137.97 | 138.00 | 136.44 | -1.24% | 832,785 |
| Sep 30, 2025 | 138.11 | 139.76 | 138.00 | 139.73 | 138.15 | 0.81% | 1,150,885 |
| Sep 29, 2025 | 138.70 | 139.21 | 137.64 | 138.61 | 137.04 | -0.69% | 1,071,459 |
| Sep 26, 2025 | 139.08 | 140.59 | 138.39 | 139.57 | 137.99 | 0.60% | 801,092 |
| Sep 25, 2025 | 140.48 | 141.69 | 138.25 | 138.74 | 137.17 | -1.20% | 692,082 |
| Sep 24, 2025 | 141.14 | 141.87 | 139.76 | 140.43 | 138.84 | -0.49% | 870,479 |
| Sep 23, 2025 | 141.17 | 141.83 | 140.36 | 141.12 | 139.52 | -0.09% | 528,339 |
| Sep 22, 2025 | 140.30 | 141.76 | 139.43 | 141.25 | 139.65 | 0.28% | 868,759 |
| Sep 19, 2025 | 140.60 | 141.97 | 140.17 | 140.86 | 139.26 | 0.23% | 1,566,405 |
| Sep 18, 2025 | 139.38 | 140.83 | 139.13 | 140.54 | 138.95 | 0.71% | 560,413 |
| Sep 17, 2025 | 139.47 | 141.89 | 139.20 | 139.55 | 137.97 | 0.11% | 519,327 |
| Sep 16, 2025 | 140.69 | 141.73 | 139.01 | 139.39 | 137.81 | -0.87% | 612,850 |
| Sep 15, 2025 | 142.20 | 142.57 | 140.38 | 140.61 | 139.02 | -1.12% | 633,581 |
| Sep 12, 2025 | 143.82 | 144.00 | 141.70 | 142.20 | 140.59 | -1.31% | 737,061 |
| Sep 11, 2025 | 141.00 | 144.55 | 141.00 | 144.09 | 142.46 | 1.86% | 779,401 |
| Sep 10, 2025 | 145.35 | 145.80 | 141.15 | 141.46 | 139.86 | -2.73% | 744,252 |
| Sep 9, 2025 | 143.92 | 145.54 | 143.70 | 145.43 | 143.78 | 0.54% | 930,802 |
| Sep 8, 2025 | 143.86 | 144.71 | 143.56 | 144.65 | 143.01 | -0.52% | 585,383 |
| Sep 5, 2025 | 144.73 | 146.41 | 144.12 | 145.40 | 143.75 | 0.97% | 620,287 |
| Sep 4, 2025 | 144.03 | 144.41 | 142.32 | 144.00 | 142.37 | 0.41% | 516,673 |
| Sep 3, 2025 | 141.91 | 143.49 | 141.83 | 143.41 | 141.79 | 0.78% | 769,762 |
| Sep 2, 2025 | 144.83 | 145.30 | 141.90 | 142.30 | 140.69 | -2.41% | 665,087 |
| Aug 29, 2025 | 143.82 | 145.96 | 143.82 | 145.82 | 144.17 | 1.17% | 594,416 |
| Aug 28, 2025 | 144.42 | 144.42 | 142.86 | 144.13 | 142.50 | -0.20% | 389,148 |
| Aug 27, 2025 | 143.20 | 145.00 | 142.74 | 144.42 | 142.78 | 1.26% | 970,242 |
| Aug 26, 2025 | 142.14 | 143.17 | 141.79 | 142.62 | 141.00 | 0.42% | 1,129,086 |
| Aug 25, 2025 | 142.35 | 143.03 | 141.37 | 142.03 | 140.42 | -0.70% | 722,525 |
| Aug 22, 2025 | 141.95 | 143.73 | 141.56 | 143.03 | 141.41 | 1.43% | 849,670 |
| Aug 21, 2025 | 141.33 | 142.66 | 140.76 | 141.01 | 139.41 | -0.95% | 635,849 |
| Aug 20, 2025 | 143.11 | 144.66 | 142.27 | 142.36 | 140.75 | -0.03% | 922,063 |
| Aug 19, 2025 | 140.58 | 142.41 | 140.56 | 142.40 | 140.79 | 1.67% | 810,641 |
| Aug 18, 2025 | 141.60 | 141.75 | 140.00 | 140.06 | 138.47 | -0.60% | 623,421 |
| Aug 15, 2025 | 139.87 | 141.62 | 139.57 | 140.90 | 139.30 | 0.62% | 927,468 |
| Aug 14, 2025 | 139.43 | 140.21 | 138.40 | 140.03 | 138.44 | 0.19% | 879,777 |
| Aug 13, 2025 | 138.18 | 139.99 | 137.94 | 139.77 | 138.19 | 1.00% | 1,637,710 |
| Aug 12, 2025 | 138.52 | 138.82 | 137.32 | 138.38 | 136.81 | -0.07% | 910,949 |
| Aug 11, 2025 | 140.51 | 141.00 | 138.34 | 138.48 | 136.91 | -1.42% | 724,995 |
| Aug 8, 2025 | 142.44 | 142.49 | 140.01 | 140.48 | 138.89 | -1.17% | 481,246 |
| Aug 7, 2025 | 141.28 | 142.45 | 140.62 | 142.15 | 140.54 | 1.10% | 587,326 |
| Aug 6, 2025 | 141.70 | 142.49 | 139.65 | 140.61 | 139.02 | -0.84% | 807,956 |
| Aug 5, 2025 | 140.43 | 142.95 | 139.52 | 141.80 | 140.19 | 1.21% | 996,337 |
| Aug 4, 2025 | 140.00 | 142.03 | 139.48 | 140.10 | 138.51 | 0.07% | 1,154,396 |
| Aug 1, 2025 | 144.25 | 144.25 | 138.67 | 140.00 | 138.41 | -1.71% | 1,382,707 |
| Jul 31, 2025 | 146.33 | 149.18 | 142.14 | 142.43 | 140.82 | -4.27% | 1,824,721 |
| Jul 30, 2025 | 151.63 | 151.72 | 147.32 | 148.79 | 147.10 | -2.32% | 1,302,342 |
| Jul 29, 2025 | 149.69 | 152.36 | 149.17 | 152.32 | 150.59 | 1.99% | 619,448 |
| Jul 28, 2025 | 151.24 | 151.64 | 149.14 | 149.35 | 147.66 | -1.52% | 714,307 |
| Jul 25, 2025 | 151.39 | 151.90 | 150.52 | 151.65 | 149.93 | -0.02% | 560,427 |
| Jul 24, 2025 | 152.91 | 153.31 | 151.48 | 151.68 | 149.96 | -0.69% | 569,866 |
| Jul 23, 2025 | 153.22 | 153.93 | 152.24 | 152.73 | 151.00 | -0.31% | 701,921 |
| Jul 22, 2025 | 150.03 | 153.47 | 150.03 | 153.20 | 151.46 | 2.12% | 678,839 |
| Jul 21, 2025 | 151.41 | 152.05 | 149.83 | 150.02 | 148.32 | -0.50% | 741,173 |
| Jul 18, 2025 | 150.76 | 151.95 | 150.27 | 150.77 | 149.06 | 0.07% | 720,098 |
| Jul 17, 2025 | 150.69 | 151.57 | 150.20 | 150.66 | 148.95 | 0.20% | 867,192 |