Skip to main content
Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
140.72
+2.64 (1.91%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026139.15140.97138.75140.72140.721.91%1,107,581
Jun 25, 2026135.00138.39135.00138.08138.082.72%985,854
Jun 24, 2026134.01135.79133.85134.42134.420.40%1,040,975
Jun 23, 2026133.02134.28132.47133.89133.891.33%775,584
Jun 22, 2026132.01133.07130.94132.13132.13-0.28%911,578
Jun 18, 2026134.36134.87131.84132.50132.50-0.46%1,633,698
Jun 17, 2026136.35137.05132.36133.11133.11-2.44%1,003,377
Jun 16, 2026137.78138.33135.36136.44136.44-0.65%947,546
Jun 15, 2026138.84140.58137.18137.33137.33-1.15%926,335
Jun 12, 2026138.68140.16138.27138.93138.930.60%972,587
Jun 11, 2026139.59140.71137.58138.10138.10-1.20%871,858
Jun 10, 2026139.60140.75138.80139.78139.780.63%1,188,420
Jun 9, 2026137.55139.59137.02138.91138.911.28%1,086,218
Jun 8, 2026137.60137.83136.11137.15137.15-0.28%1,171,558
Jun 5, 2026136.80138.66136.47137.54137.540.49%1,164,379
Jun 4, 2026133.99137.05132.78136.87136.873.27%1,424,820
Jun 3, 2026128.62133.07128.18132.54132.542.78%1,385,160
Jun 2, 2026128.22129.17127.60128.96128.960.65%787,380
Jun 1, 2026127.94130.59127.93128.13128.13-0.73%914,588
May 29, 2026130.23130.55128.06129.07129.07-1.34%1,618,428
May 28, 2026130.59131.25129.66130.82130.820.18%712,414
May 27, 2026130.85131.74130.37130.58130.580.03%771,045
May 26, 2026130.80131.79130.43130.54130.54-0.46%505,609
May 22, 2026130.70131.87130.15131.14131.140.87%853,309
May 21, 2026129.61130.10127.49130.01130.01-0.19%724,126
May 20, 2026128.64130.65127.43130.26130.261.39%723,865
May 19, 2026127.79129.36127.24128.47128.470.17%673,329
May 18, 2026126.17128.39125.94128.25128.252.02%664,186
May 15, 2026127.36128.09125.15125.71125.71-1.19%782,990
May 14, 2026127.78129.06126.90127.23127.23-1.63%985,227
May 13, 2026128.44129.50127.94129.34129.340.09%700,226
May 12, 2026130.28130.42128.93129.22129.22-0.39%808,886
May 11, 2026130.05131.00129.19129.72129.720.32%710,842
May 8, 2026130.39130.78128.75129.31129.31-0.81%767,028
May 7, 2026130.04131.43130.04130.36130.360.05%1,113,258
May 6, 2026130.05132.67130.05130.30130.300.11%1,362,614
May 5, 2026128.93131.59128.91130.16130.160.85%824,464
May 4, 2026127.74130.47127.74129.06129.060.39%860,655
May 1, 2026129.06130.14127.42128.56128.56-0.48%849,032
Apr 30, 2026130.00130.97127.22129.18129.18-0.41%1,953,522
Apr 29, 2026129.75131.36128.92129.71129.71-0.51%1,599,955
Apr 28, 2026125.99130.64125.99130.38130.383.98%1,012,779
Apr 27, 2026125.49126.60125.20125.39125.39-0.21%633,866
Apr 24, 2026126.00126.77125.10125.66125.66-0.27%529,463
Apr 23, 2026124.63126.40124.63126.00126.001.13%536,936
Apr 22, 2026126.29126.39124.00124.59124.59-0.91%569,178
Apr 21, 2026129.06129.53125.68125.74125.74-2.88%750,823
Apr 20, 2026127.44129.59127.24129.47129.471.20%722,170
Apr 17, 2026123.42128.38123.42127.94127.943.93%1,533,863
Apr 16, 2026123.98124.86121.91123.10123.10-0.88%1,779,916
Apr 15, 2026124.74125.40123.25124.19124.19-0.49%1,039,353
Apr 14, 2026125.53127.06125.02126.34124.800.36%821,429
Apr 13, 2026126.00126.33124.45125.89124.36-0.40%821,144
Apr 10, 2026125.87127.32125.51126.39124.850.61%778,573
Apr 9, 2026125.36126.55125.08125.62124.09-0.37%763,278
Apr 8, 2026125.53126.39125.00126.09124.561.44%812,783
Apr 7, 2026124.61125.63123.76124.30122.79-0.42%1,082,877
Apr 6, 2026124.73125.68124.44124.82123.30-0.05%614,880
Apr 2, 2026122.59124.99122.16124.88123.361.90%1,075,803
Apr 1, 2026121.60123.23121.60122.55121.060.35%1,151,269
Mar 31, 2026123.07123.84121.44122.12120.630.33%1,224,985
Mar 30, 2026121.44123.21120.89121.72120.240.95%755,879
Mar 27, 2026121.99122.35120.30120.57119.10-1.29%986,944
Mar 26, 2026121.51123.15121.46122.15120.660.42%790,952
Mar 25, 2026122.76122.99121.42121.64120.16-0.14%640,649
Mar 24, 2026121.66123.22121.07121.81120.33-0.47%1,130,846
Mar 23, 2026123.38124.45122.34122.39120.900.49%1,266,704
Mar 20, 2026124.36124.56121.22121.79120.31-2.18%2,047,729
Mar 19, 2026125.45126.18124.28124.51123.00-1.03%1,043,452
Mar 18, 2026127.36127.73125.62125.80124.27-1.77%1,145,600
Mar 17, 2026127.55128.29126.75128.07126.511.35%660,514
Mar 16, 2026127.55127.97126.36126.37124.830.04%547,805
Mar 13, 2026129.47130.27126.15126.32124.78-1.12%497,172
Mar 12, 2026127.41129.31126.66127.75126.20-0.13%933,932
Mar 11, 2026129.53129.53126.47127.92126.36-1.70%1,231,779
Mar 10, 2026131.50132.10129.72130.13128.55-1.52%796,045
Mar 9, 2026131.62132.59129.50132.14130.53-0.49%885,605
Mar 6, 2026133.24133.68131.40132.79131.17-1.21%776,038
Mar 5, 2026132.68134.56132.14134.41132.770.47%957,012
Mar 4, 2026132.81133.92132.28133.78132.150.16%659,028
Mar 3, 2026132.57134.37131.54133.57131.94-0.40%689,960
Mar 2, 2026133.81134.99132.67134.11132.480.19%844,487
Feb 27, 2026135.28135.51132.99133.86132.23-1.48%1,207,147
Feb 26, 2026134.69136.27134.56135.87134.221.36%725,360
Feb 25, 2026134.18135.05132.00134.05132.42-0.03%1,238,837
Feb 24, 2026133.38134.20132.25134.09132.460.57%895,789
Feb 23, 2026133.94136.01132.91133.33131.71-0.11%1,161,735
Feb 20, 2026135.65135.70133.06133.47131.85-1.18%704,591
Feb 19, 2026134.43135.92133.98135.07133.43-0.04%906,222
Feb 18, 2026134.50135.36133.44135.12133.480.53%797,435
Feb 17, 2026136.00137.05132.93134.41132.77-0.84%795,783
Feb 13, 2026133.98135.99133.13135.55133.901.58%878,339
Feb 12, 2026136.36136.42131.37133.44131.82-1.90%1,585,710
Feb 11, 2026136.01137.84135.35136.03134.38-0.31%981,729
Feb 10, 2026133.68136.62133.68136.45134.792.15%866,430
Feb 9, 2026132.05133.69131.39133.58131.951.10%746,672
Feb 6, 2026129.98132.35129.94132.13130.521.08%1,525,207
Feb 5, 2026133.78135.05129.60130.72129.13-3.21%2,330,281
Feb 4, 2026133.34136.45132.81135.05133.412.16%1,279,721
Feb 3, 2026131.65133.15130.33132.20130.59-0.08%1,338,708