Mid-America Apartment Communities, Inc. (MAA)
NYSE: MAA · Real-Time Price · USD
147.85
+0.39 (0.26%)
Jun 27, 2025, 4:00 PM - Market closed
MAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 147.90 | 149.08 | 147.02 | 147.85 | 147.85 | 0.26% | 951,932 |
| Jun 26, 2025 | 146.64 | 147.50 | 145.41 | 147.46 | 147.46 | 1.06% | 1,236,027 |
| Jun 25, 2025 | 148.14 | 148.19 | 145.24 | 145.91 | 145.91 | -2.19% | 1,386,993 |
| Jun 24, 2025 | 149.90 | 150.16 | 148.34 | 149.17 | 149.17 | -0.66% | 1,312,697 |
| Jun 23, 2025 | 149.17 | 150.77 | 148.32 | 150.16 | 150.16 | 1.08% | 779,776 |
| Jun 20, 2025 | 149.65 | 150.23 | 147.91 | 148.56 | 148.56 | -0.24% | 1,473,185 |
| Jun 18, 2025 | 149.51 | 150.21 | 148.53 | 148.92 | 148.92 | -0.05% | 1,187,081 |
| Jun 17, 2025 | 149.65 | 150.57 | 148.60 | 148.99 | 148.99 | -0.36% | 840,633 |
| Jun 16, 2025 | 150.84 | 151.41 | 149.12 | 149.53 | 149.53 | -0.21% | 663,969 |
| Jun 13, 2025 | 150.51 | 151.17 | 148.93 | 149.85 | 149.85 | -1.06% | 862,796 |
| Jun 12, 2025 | 150.59 | 151.45 | 149.23 | 151.45 | 151.45 | 0.72% | 907,656 |
| Jun 11, 2025 | 151.86 | 152.27 | 149.76 | 150.36 | 150.36 | -0.99% | 1,399,981 |
| Jun 10, 2025 | 151.92 | 152.94 | 150.84 | 151.86 | 151.86 | 0.57% | 1,811,056 |
| Jun 9, 2025 | 149.57 | 151.80 | 147.72 | 151.00 | 151.00 | 0.74% | 1,230,956 |
| Jun 6, 2025 | 150.75 | 151.89 | 148.55 | 149.89 | 149.89 | 0.05% | 645,259 |
| Jun 5, 2025 | 151.86 | 151.91 | 149.27 | 149.82 | 149.82 | -1.34% | 974,114 |
| Jun 4, 2025 | 151.90 | 152.63 | 150.85 | 151.86 | 151.86 | -0.37% | 859,864 |
| Jun 3, 2025 | 154.75 | 155.36 | 149.78 | 152.42 | 152.42 | -2.09% | 1,252,792 |
| Jun 2, 2025 | 155.52 | 156.23 | 153.77 | 155.67 | 155.67 | -0.63% | 759,228 |
| May 30, 2025 | 154.76 | 156.71 | 154.35 | 156.65 | 156.65 | 0.58% | 1,329,352 |
| May 29, 2025 | 154.52 | 156.77 | 153.85 | 155.75 | 155.75 | 0.60% | 701,635 |
| May 28, 2025 | 154.26 | 154.90 | 152.77 | 154.82 | 154.82 | 0.38% | 885,975 |
| May 27, 2025 | 153.99 | 154.89 | 152.29 | 154.23 | 154.23 | 0.96% | 970,369 |
| May 23, 2025 | 154.46 | 154.52 | 152.15 | 152.76 | 152.76 | -1.07% | 659,325 |
| May 22, 2025 | 157.25 | 157.57 | 154.01 | 154.41 | 154.41 | -1.04% | 668,531 |
| May 21, 2025 | 158.91 | 159.37 | 155.89 | 156.04 | 156.04 | -2.69% | 538,542 |
| May 20, 2025 | 160.15 | 161.63 | 159.81 | 160.35 | 160.35 | -0.61% | 593,100 |
| May 19, 2025 | 161.85 | 162.65 | 161.12 | 161.34 | 161.34 | -1.14% | 693,017 |
| May 16, 2025 | 161.00 | 163.63 | 160.35 | 163.20 | 163.20 | 1.43% | 1,660,837 |
| May 15, 2025 | 159.34 | 161.38 | 158.85 | 160.90 | 160.90 | 1.62% | 965,732 |
| May 14, 2025 | 160.08 | 160.78 | 157.52 | 158.34 | 158.34 | -1.61% | 819,207 |
| May 13, 2025 | 163.86 | 163.86 | 159.85 | 160.93 | 160.93 | -1.65% | 677,282 |
| May 12, 2025 | 163.64 | 164.81 | 161.80 | 163.63 | 163.63 | 0.37% | 548,874 |
| May 9, 2025 | 161.41 | 163.59 | 160.90 | 163.02 | 163.02 | 0.84% | 632,899 |
| May 8, 2025 | 165.15 | 165.29 | 161.50 | 161.66 | 161.66 | -1.92% | 956,491 |
| May 7, 2025 | 164.64 | 166.04 | 164.47 | 164.82 | 164.82 | 0.10% | 820,045 |
| May 6, 2025 | 164.05 | 165.33 | 163.48 | 164.65 | 164.65 | -0.42% | 471,805 |
| May 5, 2025 | 167.07 | 167.74 | 164.77 | 165.34 | 165.34 | -1.45% | 653,826 |
| May 2, 2025 | 165.00 | 169.00 | 163.97 | 167.77 | 167.77 | 3.52% | 1,026,370 |
| May 1, 2025 | 157.94 | 163.73 | 156.09 | 162.07 | 162.07 | 1.52% | 1,056,653 |
| Apr 30, 2025 | 157.56 | 159.94 | 155.21 | 159.65 | 159.65 | 1.37% | 957,852 |
| Apr 29, 2025 | 159.59 | 160.85 | 157.41 | 157.49 | 157.49 | -1.84% | 1,309,400 |
| Apr 28, 2025 | 159.03 | 161.07 | 159.03 | 160.44 | 160.44 | 0.67% | 676,609 |
| Apr 25, 2025 | 159.08 | 159.83 | 158.02 | 159.38 | 159.38 | -0.05% | 366,610 |
| Apr 24, 2025 | 159.55 | 161.07 | 158.38 | 159.46 | 159.46 | -0.04% | 683,403 |
| Apr 23, 2025 | 159.59 | 161.87 | 158.89 | 159.52 | 159.52 | 0.76% | 599,797 |
| Apr 22, 2025 | 157.11 | 160.01 | 156.47 | 158.32 | 158.32 | 2.26% | 581,685 |
| Apr 21, 2025 | 155.91 | 157.62 | 153.29 | 154.82 | 154.82 | -1.44% | 577,389 |
| Apr 17, 2025 | 154.48 | 157.95 | 154.07 | 157.08 | 157.08 | 2.12% | 895,688 |
| Apr 16, 2025 | 155.01 | 156.32 | 153.06 | 153.82 | 153.82 | -0.69% | 1,642,383 |