MAA
Mid-America Apartment Communities, Inc. NYQ · MAA
$131.57
-0.67
(-0.51%)
Pullback · -1.33σ
Price alert —
Loading…
Sign in to get a one-time email the moment MAA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $132.47 | $132.98 | $131.08 | $131.57 | 0.8M |
| 2026-07-21 | $133.03 | $133.84 | $132.02 | $132.24 | 0.6M |
| 2026-07-20 | $133.17 | $133.94 | $132.87 | $133.71 | 1.5M |
| 2026-07-17 | $135.47 | $136.50 | $131.79 | $132.96 | 1.0M |
| 2026-07-16 | $131.69 | $135.17 | $131.69 | $134.86 | 1.2M |
| 2026-07-15 | $133.13 | $133.35 | $131.59 | $131.77 | 1.3M |
| 2026-07-14 | $135.42 | $136.03 | $133.65 | $133.68 | 1.1M |
| 2026-07-13 | $135.92 | $137.04 | $135.37 | $135.89 | 1.0M |
| 2026-07-10 | $136.69 | $136.95 | $134.78 | $135.25 | 1.4M |
| 2026-07-09 | $138.12 | $138.73 | $135.79 | $136.00 | 0.8M |
| 2026-07-08 | $140.94 | $140.94 | $137.50 | $137.86 | 1.1M |
| 2026-07-07 | $142.00 | $144.41 | $141.54 | $141.71 | 0.6M |
| 2026-07-06 | $141.96 | $142.23 | $140.50 | $140.77 | 1.0M |
| 2026-07-02 | $140.64 | $142.26 | $139.38 | $142.19 | 1.0M |
| 2026-07-01 | $139.60 | $142.10 | $139.22 | $139.94 | 1.0M |
| 2026-06-30 | $139.16 | $140.46 | $138.21 | $138.94 | 1.0M |
| 2026-06-29 | $139.99 | $140.75 | $139.40 | $140.65 | 1.1M |
| 2026-06-26 | $139.15 | $140.97 | $138.75 | $140.72 | 1.2M |
| 2026-06-25 | $135.00 | $138.39 | $135.00 | $138.08 | 1.0M |
| 2026-06-24 | $134.01 | $135.79 | $133.85 | $134.42 | 1.1M |
| 2026-06-23 | $133.02 | $134.28 | $132.47 | $133.89 | 0.8M |
| 2026-06-22 | $132.01 | $133.07 | $130.94 | $132.13 | 1.0M |
| 2026-06-18 | $134.36 | $134.87 | $131.84 | $132.50 | 1.7M |
| 2026-06-17 | $136.35 | $137.05 | $132.36 | $133.11 | 1.1M |
| 2026-06-16 | $137.78 | $138.33 | $135.36 | $136.44 | 1.0M |
| 2026-06-15 | $138.84 | $140.58 | $137.18 | $137.33 | 1.0M |
| 2026-06-12 | $138.68 | $140.16 | $138.27 | $138.93 | 1.0M |
| 2026-06-11 | $139.59 | $140.71 | $137.58 | $138.10 | 0.9M |
| 2026-06-10 | $139.60 | $140.75 | $138.80 | $139.78 | 1.2M |
| 2026-06-09 | $137.55 | $139.59 | $137.02 | $138.91 | 1.1M |
| 2026-06-08 | $137.60 | $137.83 | $136.11 | $137.15 | 1.2M |
| 2026-06-05 | $136.80 | $138.66 | $136.47 | $137.54 | 1.2M |
| 2026-06-04 | $133.99 | $137.05 | $132.78 | $136.87 | 1.4M |
| 2026-06-03 | $128.62 | $133.07 | $128.18 | $132.54 | 1.4M |
| 2026-06-02 | $128.22 | $129.17 | $127.60 | $128.96 | 0.8M |
| 2026-06-01 | $127.94 | $130.59 | $127.93 | $128.13 | 0.9M |
| 2026-05-29 | $130.23 | $130.55 | $128.06 | $129.07 | 1.7M |
| 2026-05-28 | $130.59 | $131.25 | $129.66 | $130.82 | 0.7M |
| 2026-05-27 | $130.85 | $131.74 | $130.37 | $130.58 | 0.8M |
| 2026-05-26 | $130.80 | $131.79 | $130.43 | $130.54 | 0.5M |
| 2026-05-22 | $130.70 | $131.87 | $130.15 | $131.14 | 0.9M |
| 2026-05-21 | $129.61 | $130.10 | $127.49 | $130.01 | 0.7M |
| 2026-05-20 | $128.64 | $130.65 | $127.43 | $130.26 | 0.7M |
| 2026-05-19 | $127.79 | $129.36 | $127.24 | $128.47 | 0.7M |
| 2026-05-18 | $126.17 | $128.39 | $125.94 | $128.25 | 0.7M |
| 2026-05-15 | $127.36 | $128.09 | $125.15 | $125.71 | 0.8M |
| 2026-05-14 | $127.78 | $129.06 | $126.90 | $127.23 | 1.0M |
| 2026-05-13 | $128.44 | $129.50 | $127.94 | $129.34 | 0.7M |
| 2026-05-12 | $130.28 | $130.42 | $128.93 | $129.22 | 0.8M |
| 2026-05-11 | $130.05 | $131.00 | $129.19 | $129.72 | 0.7M |
| 2026-05-08 | $130.39 | $130.78 | $128.75 | $129.31 | 0.8M |
| 2026-05-07 | $130.04 | $131.43 | $130.04 | $130.36 | 1.1M |
| 2026-05-06 | $130.05 | $132.67 | $130.05 | $130.30 | 1.4M |
| 2026-05-05 | $128.93 | $131.59 | $128.91 | $130.16 | 0.8M |
| 2026-05-04 | $127.74 | $130.47 | $127.74 | $129.06 | 0.9M |
| 2026-05-01 | $129.06 | $130.14 | $127.42 | $128.56 | 0.8M |
| 2026-04-30 | $130.00 | $130.97 | $127.22 | $129.18 | 2.0M |
| 2026-04-29 | $129.75 | $131.36 | $128.92 | $129.71 | 1.6M |
| 2026-04-28 | $125.99 | $130.64 | $125.99 | $130.38 | 1.0M |
| 2026-04-27 | $125.49 | $126.60 | $125.20 | $125.39 | 0.6M |
| 2026-04-24 | $126.00 | $126.77 | $125.10 | $125.66 | 0.5M |
| 2026-04-23 | $124.63 | $126.40 | $124.63 | $126.00 | 0.5M |
| 2026-04-22 | $126.29 | $126.39 | $124.00 | $124.59 | 0.6M |
| 2026-04-21 | $129.06 | $129.53 | $125.68 | $125.74 | 0.8M |
| 2026-04-20 | $127.44 | $129.59 | $127.24 | $129.47 | 0.7M |
| 2026-04-17 | $123.42 | $128.38 | $123.42 | $127.94 | 1.5M |
| 2026-04-16 | $123.98 | $124.86 | $121.91 | $123.10 | 1.8M |
| 2026-04-15 | $124.74 | $125.40 | $123.25 | $124.19 | 1.0M |
| 2026-04-14 | $125.53 | $127.06 | $125.02 | $126.34 | 0.8M |
| 2026-04-13 | $126.00 | $126.33 | $124.45 | $125.89 | 0.8M |
| 2026-04-10 | $125.87 | $127.32 | $125.51 | $126.39 | 0.8M |
| 2026-04-09 | $125.36 | $126.55 | $125.08 | $125.62 | 0.8M |
| 2026-04-08 | $125.53 | $126.39 | $125.00 | $126.09 | 0.8M |
| 2026-04-07 | $124.61 | $125.63 | $123.76 | $124.30 | 1.1M |
| 2026-04-06 | $124.73 | $125.68 | $124.44 | $124.82 | 0.6M |
| 2026-04-02 | $122.59 | $124.99 | $122.16 | $124.88 | 1.1M |
| 2026-04-01 | $121.60 | $123.23 | $121.60 | $122.55 | 1.2M |
| 2026-03-31 | $123.07 | $123.84 | $121.44 | $122.12 | 1.2M |
| 2026-03-30 | $121.44 | $123.21 | $120.89 | $121.72 | 0.8M |
| 2026-03-27 | $121.99 | $122.35 | $120.30 | $120.57 | 1.0M |
| 2026-03-26 | $121.51 | $123.15 | $121.46 | $122.15 | 0.8M |
| 2026-03-25 | $122.76 | $122.99 | $121.42 | $121.64 | 0.6M |
| 2026-03-24 | $121.66 | $123.22 | $121.07 | $121.81 | 1.1M |
| 2026-03-23 | $123.38 | $124.45 | $122.34 | $122.39 | 1.3M |
| 2026-03-20 | $124.36 | $124.56 | $121.22 | $121.79 | 2.0M |
| 2026-03-19 | $125.45 | $126.18 | $124.28 | $124.51 | 1.0M |
| 2026-03-18 | $127.36 | $127.73 | $125.62 | $125.80 | 1.1M |
| 2026-03-17 | $127.55 | $128.29 | $126.75 | $128.07 | 0.7M |
| 2026-03-16 | $127.55 | $127.97 | $126.36 | $126.37 | 0.5M |
| 2026-03-13 | $129.47 | $130.27 | $126.15 | $126.32 | 0.5M |
| 2026-03-12 | $127.41 | $129.31 | $126.66 | $127.75 | 0.9M |
| 2026-03-11 | $129.53 | $129.53 | $126.47 | $127.92 | 1.2M |
| 2026-03-10 | $131.50 | $132.10 | $129.72 | $130.13 | 0.8M |
| 2026-03-09 | $131.62 | $132.59 | $129.50 | $132.14 | 0.9M |
| 2026-03-06 | $133.24 | $133.68 | $131.40 | $132.79 | 0.8M |
| 2026-03-05 | $132.68 | $134.56 | $132.14 | $134.41 | 1.0M |
| 2026-03-04 | $132.81 | $133.92 | $132.28 | $133.78 | 0.7M |
| 2026-03-03 | $132.57 | $134.37 | $131.54 | $133.57 | 0.7M |
| 2026-03-02 | $133.81 | $134.99 | $132.67 | $134.11 | 0.8M |
| 2026-02-27 | $135.28 | $135.51 | $132.99 | $133.86 | 1.2M |
| 2026-02-26 | $134.69 | $136.27 | $134.56 | $135.87 | 0.7M |
| 2026-02-25 | $134.18 | $135.05 | $132.00 | $134.05 | 1.2M |
| 2026-02-24 | $133.38 | $134.20 | $132.25 | $134.09 | 0.9M |
| 2026-02-23 | $133.94 | $136.01 | $132.91 | $133.33 | 1.2M |
| 2026-02-20 | $135.65 | $135.70 | $133.06 | $133.47 | 0.7M |
| 2026-02-19 | $134.43 | $135.92 | $133.98 | $135.07 | 0.9M |
| 2026-02-18 | $134.50 | $135.36 | $133.44 | $135.12 | 0.8M |
| 2026-02-17 | $136.00 | $137.05 | $132.93 | $134.41 | 0.8M |
| 2026-02-13 | $133.98 | $135.99 | $133.13 | $135.55 | 0.9M |
| 2026-02-12 | $136.36 | $136.42 | $131.37 | $133.44 | 1.6M |
| 2026-02-11 | $136.01 | $137.84 | $135.35 | $136.03 | 1.0M |
| 2026-02-10 | $133.68 | $136.62 | $133.68 | $136.45 | 0.9M |
| 2026-02-09 | $132.05 | $133.69 | $131.39 | $133.58 | 0.7M |
| 2026-02-06 | $129.98 | $132.35 | $129.94 | $132.13 | 1.5M |
| 2026-02-05 | $133.78 | $135.05 | $129.60 | $130.72 | 2.3M |
| 2026-02-04 | $133.34 | $136.45 | $132.81 | $135.05 | 1.3M |
| 2026-02-03 | $131.65 | $133.15 | $130.33 | $132.20 | 1.3M |
| 2026-02-02 | $134.19 | $134.27 | $132.14 | $132.31 | 1.0M |
| 2026-01-30 | $134.11 | $134.35 | $132.13 | $134.30 | 1.0M |
| 2026-01-29 | $133.30 | $134.75 | $132.50 | $133.68 | 0.9M |
| 2026-01-28 | $134.86 | $135.33 | $131.79 | $132.46 | 0.6M |
| 2026-01-27 | $134.91 | $135.99 | $134.64 | $134.73 | 0.7M |
| 2026-01-26 | $136.49 | $136.49 | $134.11 | $134.96 | 0.6M |
| 2026-01-23 | $134.56 | $135.92 | $134.07 | $135.79 | 0.6M |