Skip to main content
Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
130.38
+4.99 (3.98%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026125.99130.64125.99130.38130.383.98%995,640
Apr 27, 2026125.49126.60125.20125.39125.39-0.21%580,931
Apr 24, 2026126.00126.77125.10125.66125.66-0.27%518,973
Apr 23, 2026124.63126.40124.63126.00126.001.13%536,930
Apr 22, 2026126.29126.39124.00124.59124.59-0.91%569,069
Apr 21, 2026129.06129.53125.68125.74125.74-2.88%750,546
Apr 20, 2026127.44129.59127.24129.47129.471.20%722,033
Apr 17, 2026123.42128.38123.42127.94127.943.93%1,532,916
Apr 16, 2026123.98124.86121.91123.10123.10-0.88%1,779,615
Apr 15, 2026124.74125.40123.25124.19124.19-1.70%905,040
Apr 14, 2026125.53127.06125.02126.34124.810.36%819,507
Apr 13, 2026126.00126.33124.45125.89124.37-0.40%821,144
Apr 10, 2026125.87127.32125.51126.39124.860.61%778,573
Apr 9, 2026125.36126.55125.08125.62124.10-0.37%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, 2026124.73125.68124.44124.82123.31-0.05%614,880
Apr 2, 2026122.59124.99122.16124.88123.371.90%1,075,803
Apr 1, 2026121.60123.23121.60122.55121.070.35%1,151,269
Mar 31, 2026123.07123.84121.44122.12120.640.33%1,224,985
Mar 30, 2026121.44123.21120.89121.72120.250.95%755,879
Mar 27, 2026121.99122.35120.30120.57119.11-1.29%986,944
Mar 26, 2026121.51123.15121.46122.15120.670.42%790,952
Mar 25, 2026122.76122.99121.42121.64120.17-0.14%640,649
Mar 24, 2026121.66123.22121.07121.81120.33-0.47%1,130,846
Mar 23, 2026123.38124.45122.34122.39120.910.49%1,266,704
Mar 20, 2026124.36124.56121.22121.79120.32-2.18%2,047,729
Mar 19, 2026125.45126.18124.28124.51123.00-1.03%1,043,452
Mar 18, 2026127.36127.73125.62125.80124.28-1.77%1,145,600
Mar 17, 2026127.55128.29126.75128.07126.521.35%660,514
Mar 16, 2026127.55127.97126.36126.37124.840.04%547,805
Mar 13, 2026129.47130.27126.15126.32124.79-1.12%497,172
Mar 12, 2026127.41129.31126.66127.75126.20-0.13%933,932
Mar 11, 2026129.53129.53126.47127.92126.37-1.70%1,231,779
Mar 10, 2026131.50132.10129.72130.13128.55-1.52%796,045
Mar 9, 2026131.62132.59129.50132.14130.54-0.49%885,605
Mar 6, 2026133.24133.68131.40132.79131.18-1.21%776,038
Mar 5, 2026132.68134.56132.14134.41132.780.47%957,012
Mar 4, 2026132.81133.92132.28133.78132.160.16%659,028
Mar 3, 2026132.57134.37131.54133.57131.95-0.40%689,960
Mar 2, 2026133.81134.99132.67134.11132.490.19%844,487
Feb 27, 2026135.28135.51132.99133.86132.24-1.48%1,207,147
Feb 26, 2026134.69136.27134.56135.87134.221.36%725,360
Feb 25, 2026134.18135.05132.00134.05132.43-0.03%1,238,837
Feb 24, 2026133.38134.20132.25134.09132.470.57%895,789
Feb 23, 2026133.94136.01132.91133.33131.72-0.10%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, 2026136.00137.05132.93134.41132.78-0.84%795,783
Feb 13, 2026133.98135.99133.13135.55133.911.58%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, 2026133.68136.62133.68136.45134.802.15%866,430
Feb 9, 2026132.05133.69131.39133.58131.961.10%746,672
Feb 6, 2026129.98132.35129.94132.13130.531.08%1,525,207
Feb 5, 2026133.78135.05129.60130.72129.14-3.21%2,330,281
Feb 4, 2026133.34136.45132.81135.05133.412.16%1,279,721
Feb 3, 2026131.65133.15130.33132.20130.60-0.08%1,338,861
Feb 2, 2026134.19134.27132.14132.31130.71-1.48%1,019,288
Jan 30, 2026134.11134.35132.13134.30132.670.46%1,009,866
Jan 29, 2026133.30134.75132.50133.68132.060.92%931,771
Jan 28, 2026134.86135.33131.79132.46130.86-1.68%602,965
Jan 27, 2026134.91135.99134.64134.73133.10-0.17%694,532
Jan 26, 2026136.49136.49134.11134.96133.33-0.61%623,916
Jan 23, 2026134.56135.92134.07135.79134.150.84%591,996
Jan 22, 2026135.26137.13134.28134.66133.03-0.53%731,719
Jan 21, 2026134.97135.88133.95135.38133.740.71%1,013,386
Jan 20, 2026135.40136.24133.49134.42132.79-1.95%1,149,642
Jan 16, 2026134.97137.13133.96137.09135.431.22%908,094
Jan 15, 2026134.63135.59134.58135.44133.80-0.61%550,872
Jan 14, 2026134.77136.31134.41136.27133.111.36%798,190
Jan 13, 2026134.62135.41132.19134.44131.320.16%708,339
Jan 12, 2026136.18136.78133.58134.23131.12-1.23%1,000,948
Jan 9, 2026138.54139.15134.75135.90132.75-1.91%1,915,675
Jan 8, 2026135.07138.75134.19138.54135.332.64%1,082,839
Jan 7, 2026138.19139.00134.41134.98131.85-2.31%1,421,781
Jan 6, 2026136.50139.11136.50138.17134.960.60%1,080,771
Jan 5, 2026138.62139.56137.23137.35134.16-1.28%1,043,547
Jan 2, 2026138.51140.00137.55139.13135.900.16%841,163
Dec 31, 2025139.90140.22138.78138.91135.69-0.71%1,042,382
Dec 30, 2025139.18140.16139.08139.91136.660.52%1,039,627
Dec 29, 2025138.40139.29137.82139.18135.951.00%518,437
Dec 26, 2025137.08137.98136.90137.80134.600.26%507,485
Dec 24, 2025136.62137.95136.62137.44134.250.88%520,521
Dec 23, 2025137.02137.62135.60136.24133.08-0.32%802,867
Dec 22, 2025133.55137.36133.10136.68133.511.83%1,545,017
Dec 19, 2025135.99136.40134.20134.23131.12-1.53%2,491,964
Dec 18, 2025137.50137.61136.13136.31133.15-0.57%1,068,071
Dec 17, 2025133.57137.61133.49137.09133.912.93%1,515,037
Dec 16, 2025132.77133.77131.84133.19130.100.37%1,063,870
Dec 15, 2025132.80133.04131.62132.70129.620.45%1,137,440
Dec 12, 2025133.57133.72131.32132.11129.04-0.64%1,045,030
Dec 11, 2025132.52133.51132.00132.96129.880.80%823,492
Dec 10, 2025130.69132.44130.69131.90128.841.07%979,203
Dec 9, 2025131.72132.74130.45130.51127.48-0.37%1,191,685
Dec 8, 2025131.16131.77129.89131.00127.96-0.51%1,050,987
Dec 5, 2025131.50132.90131.38131.67128.62-0.90%874,502
Dec 4, 2025134.46135.19132.69132.86129.78-1.23%787,979
Dec 3, 2025135.12136.16134.20134.52131.40-0.55%735,596