Mid-America Apartment Communities, Inc. Common Stock (MAA)

115.62
-0.83 (-0.71%)
NYSE · Last Trade: Oct 15th, 1:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mid-America Apartment Communities, Inc. Common Stock (MAA)

DateOpenHighLowCloseVolumeAdjusted Close
10/14/2026116.05116.53115.12115.62704,893114.09
10/13/2026117.77117.78115.49116.45674,618114.91
10/12/2026116.86116.86115.38116.53714,031114.99
10/09/2026117.03117.43115.56116.86841,504115.31
10/08/2026114.14116.68113.95116.191,431,528114.65
10/07/2026117.25117.25114.19114.211,255,352112.70
10/06/2026116.71118.61115.96116.991,191,717115.44
10/05/2026115.09116.69114.39116.471,586,045114.93
10/02/2026117.14117.37114.47115.271,918,714113.75
10/01/2026117.62117.71116.17116.381,159,736114.84
9/30/2026118.58118.92117.44117.741,328,033116.18
9/29/2026118.10119.51117.52118.43920,453116.86
9/28/2026118.53118.76117.23118.341,449,386116.77
9/25/2026117.50118.93116.67118.351,193,309116.78
9/24/2026118.00118.63116.68117.261,360,303115.71
9/23/2026119.14120.04117.71117.781,559,914116.22
9/22/2026119.31120.23118.48119.151,158,839117.57
9/21/2026118.91119.59117.98118.861,099,817117.29
9/18/2026120.56121.45118.91118.932,634,592117.36
9/17/2026122.68122.79120.94121.171,257,505119.57
9/16/2026124.68125.17121.32121.90972,360120.29
9/15/2026125.25125.33124.29124.491,451,972122.84
9/14/2026124.46125.69123.50125.60954,056123.94
9/11/2026125.11126.34124.66124.791,098,072123.14
9/10/2026128.24128.24124.19124.481,297,898122.83
9/09/2026127.95128.81126.52127.481,272,920125.79
9/08/2026128.00129.34127.70127.89976,540126.20
9/04/2026127.67129.25127.67128.32580,411126.62
9/03/2026129.72130.02128.24128.56729,881126.86
9/02/2026129.67129.71127.80128.61712,853126.91
9/01/2026129.00129.87128.54129.36895,283127.65
8/31/2026129.01129.09128.17128.851,269,310127.14
8/28/2026129.39130.01128.64129.61845,118127.89
8/27/2026130.86131.91128.69128.79759,893127.09
8/26/2026132.05132.91131.34131.50508,550129.76
8/25/2026132.91133.24131.73131.98500,582130.23
8/24/2026131.75134.04131.75133.16686,856131.40
8/21/2026132.29132.64131.27131.31797,115129.57
8/20/2026131.44133.54131.29132.06953,832130.31
8/19/2026131.00132.76130.51131.47575,257129.73
8/18/2026132.16132.43130.14130.17791,997128.45
8/17/2026133.00133.29131.00131.12780,840129.38
8/14/2026134.28135.39133.27133.49596,605131.72
8/13/2026132.92135.73132.92134.201,018,456132.42
8/12/2026131.00132.63130.52132.33726,118130.58
8/11/2026131.15132.65131.15131.74744,954130.00
8/10/2026134.55135.03131.84132.34731,311130.59
8/07/2026133.38135.24132.32134.96864,665133.17
8/06/2026137.00137.00132.93133.631,158,748131.86
8/05/2026133.76134.75132.86134.56781,169132.78
8/04/2026132.28133.66131.45133.21959,888131.45
8/03/2026132.34134.47132.34133.471,061,045131.70
7/31/2026132.59133.81131.50132.342,198,139130.59
7/30/2026134.29136.46131.97133.322,063,624131.56
7/29/2026136.53137.82136.00137.381,357,087135.56
7/28/2026135.05136.87134.81135.641,480,934133.84
7/27/2026133.77135.05133.17133.46842,477131.69
7/24/2026133.65134.28132.85133.88898,478132.11
7/23/2026131.38133.04131.35132.751,198,995130.99
7/22/2026132.47132.98131.07131.57849,563129.83
7/21/2026133.03133.84132.02132.24629,032130.49
7/20/2026133.17133.94132.87133.711,451,069131.94
7/17/2026135.47136.50131.79132.96996,513131.20
7/16/2026131.69135.17131.69134.861,154,807133.07
7/15/2026133.13133.35131.59131.771,254,762130.03