Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Nasdaq Real Time Price USD

Mid-America Apartment Communities, Inc. (MAA)

Compare
167.55
-2.48
(-1.46%)
As of 11:18:11 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 6, 2025168.60168.84165.44167.55167.5588,973
Mar 5, 2025166.10170.62165.90170.03170.031,121,300
Mar 4, 2025172.58173.38168.09168.15168.15924,500
Mar 3, 2025168.00171.27167.61170.92170.92882,100
Feb 28, 2025168.08169.05165.89168.12168.121,005,500
Feb 27, 2025163.93167.73163.90166.90166.90813,200
Feb 26, 2025164.65165.62163.30164.22164.22632,200
Feb 25, 2025163.00165.52162.85164.72164.721,030,000
Feb 24, 2025161.14163.91159.81162.85162.85762,900
Feb 21, 2025160.01161.19158.76160.67160.671,041,300
Feb 20, 2025157.12160.65156.58160.08160.08849,600
Feb 19, 2025157.14158.01156.54157.46157.46719,700
Feb 18, 2025157.00158.01156.39157.56157.56524,600
Feb 14, 2025158.00158.93156.95157.00157.00688,400
Feb 13, 2025156.07157.38155.66156.99156.99605,900
Feb 12, 2025153.01156.28152.86155.82155.82691,900
Feb 11, 2025155.56156.10154.26156.03156.03674,400
Feb 10, 2025157.98157.98155.35156.86156.86867,200
Feb 7, 2025159.87161.22157.53158.13158.131,390,900
Feb 6, 2025157.70159.28156.02158.86158.861,591,500
Feb 5, 2025155.98157.66154.62156.87156.871,118,200
Feb 4, 2025151.80154.86150.44154.63154.63871,900
Feb 3, 2025152.01154.35150.26152.49152.49873,700
Jan 31, 2025151.46154.14151.46152.58152.58934,400
Jan 30, 2025150.47152.82150.04151.84151.84454,700
Jan 29, 2025152.27152.27148.14148.56148.56503,400
Jan 28, 2025152.98153.66151.02151.41151.41611,200
Jan 27, 2025149.59154.47149.18153.63153.63818,000
Jan 24, 2025147.40149.41146.32148.41148.41685,800
Jan 23, 2025146.95147.89144.36146.90146.90756,200
Jan 22, 2025149.30149.32146.95147.13147.13668,500
Jan 21, 2025150.41152.79149.35150.51150.51675,100
Jan 17, 2025151.15151.83150.02150.52150.52671,600
Jan 16, 2025150.14150.73148.74150.63150.63396,600
Jan 15, 2025 1.52 Dividend
Jan 15, 2025152.54153.51149.32149.46149.46592,300
Jan 14, 2025150.20151.92149.90151.37149.85483,900
Jan 13, 2025148.60150.25148.20150.19148.69738,800
Jan 10, 2025147.67150.00146.77148.19146.71813,900
Jan 8, 2025148.22149.48146.85149.34147.85672,400
Jan 7, 2025150.00151.73147.64148.26146.78644,700
Jan 6, 2025154.50154.93149.39149.77148.27618,000
Jan 3, 2025152.10155.20151.51155.06153.51550,800
Jan 2, 2025154.21155.03152.12152.47150.94505,200
Dec 31, 2024154.09155.13152.66154.57153.02697,500
Dec 30, 2024153.16153.59151.10153.04151.51410,200
Dec 27, 2024154.09155.59153.48153.75152.21421,800
Dec 26, 2024154.62155.44153.79155.22153.67277,800
Dec 24, 2024153.37154.96152.49154.76153.21168,000
Dec 23, 2024152.93153.59151.62153.33151.80495,600
Dec 20, 2024150.08154.45150.08153.40151.862,366,500
Dec 19, 2024150.45152.95149.25149.43147.93851,900
Dec 18, 2024155.44157.74150.70150.87149.36633,100
Dec 17, 2024157.44158.90154.80156.07154.51767,900
Dec 16, 2024157.26160.73156.16158.55156.96437,900
Dec 13, 2024158.00158.79156.43157.22155.65387,700
Dec 12, 2024157.32160.87157.23158.35156.77612,700
Dec 11, 2024159.18159.63157.35158.33156.751,095,300
Dec 10, 2024159.02159.84157.57158.56156.97474,700
Dec 9, 2024158.36159.47157.74159.15157.56650,500
Dec 6, 2024159.19159.99158.36158.94157.35609,500
Dec 5, 2024158.69159.76158.32159.19157.60495,600
Dec 4, 2024161.41161.41159.51160.00158.40523,500
Dec 3, 2024162.79163.01160.88160.99159.38782,000
Dec 2, 2024163.15163.15161.71162.30160.68729,600
Nov 29, 2024165.23165.92164.00164.16162.52578,400
Nov 27, 2024164.12166.12163.96165.20163.55520,900
Nov 26, 2024161.94163.67161.49163.16161.53520,400
Nov 25, 2024161.49163.29161.09161.98160.361,044,600
Nov 22, 2024159.14161.22159.14160.94159.33507,100
Nov 21, 2024157.51159.38157.30158.53156.94565,500
Nov 20, 2024157.42158.09156.27157.74156.16475,200
Nov 19, 2024157.97158.31156.54158.13156.55450,100
Nov 18, 2024156.69158.60156.69158.52156.93510,000
Nov 15, 2024156.91158.51155.90158.09156.51553,100
Nov 14, 2024161.18161.43157.22157.37155.79617,600
Nov 13, 2024161.11162.43160.54161.34159.73663,200
Nov 12, 2024159.53160.89158.95159.76158.161,150,900
Nov 11, 2024158.59161.26158.59160.01158.41572,100
Nov 8, 2024155.68160.41155.24159.14157.55549,200
Nov 7, 2024154.31155.37153.26154.69153.14435,200
Nov 6, 2024157.70157.70149.51153.59152.051,144,900
Nov 5, 2024150.92155.03150.60155.03153.48565,300
Nov 4, 2024149.63152.20149.60152.18150.66661,500
Nov 1, 2024150.73152.59149.03149.17147.681,027,700
Oct 31, 2024153.40154.69149.99151.34149.831,752,400
Oct 30, 2024150.94152.67150.92152.15150.63690,400
Oct 29, 2024153.61154.10150.97150.97149.46680,400
Oct 28, 2024154.34155.59153.23153.79152.25315,400
Oct 25, 2024156.55156.55153.24153.32151.79428,300
Oct 24, 2024156.64157.91155.84156.07154.51486,800
Oct 23, 2024154.06157.17154.03156.34154.78819,300
Oct 22, 2024152.61154.97152.31153.91152.37444,200
Oct 21, 2024155.00155.00152.09152.61151.08653,800
Oct 18, 2024153.70154.79152.96154.59153.04406,600
Oct 17, 2024153.49153.94152.29152.96151.43550,400
Oct 16, 2024152.81154.99152.81153.91152.37503,900
Oct 15, 2024 1.47 Dividend
Oct 15, 2024153.00154.34152.51152.66151.13609,100
Oct 14, 2024152.85154.29152.00153.48150.49457,500
Oct 11, 2024153.34153.55152.20153.41150.42445,000
Oct 10, 2024152.72153.82151.57152.21149.24383,100
Oct 9, 2024153.04153.62152.16153.28150.29425,800
Oct 8, 2024154.48154.68152.16153.04150.06520,700
Oct 7, 2024153.72153.89152.52153.54150.55480,100
Oct 4, 2024154.28154.85152.59154.62151.61515,900
Oct 3, 2024156.75156.90154.17155.15152.13527,600
Oct 2, 2024156.39157.29155.55156.96153.90579,500
Oct 1, 2024159.60159.71156.95157.81154.73702,100
Sep 30, 2024157.66159.52157.05158.90155.80815,800
Sep 27, 2024160.07160.07157.54157.77154.69636,100
Sep 26, 2024161.28162.20158.36158.72155.631,073,100
Sep 25, 2024163.65163.74161.46161.56158.41765,700
Sep 24, 2024162.62163.71162.20162.89159.72512,200
Sep 23, 2024163.37164.42162.58163.66160.47984,600
Sep 20, 2024163.88164.57161.93162.46159.292,367,400
Sep 19, 2024165.00165.52162.69164.51161.30753,100
Sep 18, 2024164.18166.42162.97163.92160.731,120,900
Sep 17, 2024165.90166.29163.30164.00160.80660,100
Sep 16, 2024167.12167.39165.95166.65163.40552,600
Sep 13, 2024165.20166.30164.00166.18162.94675,300
Sep 12, 2024164.44165.55163.26164.44161.23425,700
Sep 11, 2024162.01164.81161.04164.70161.49542,400
Sep 10, 2024161.10165.95160.28163.54160.35554,200
Sep 9, 2024159.90161.51159.01160.30157.18833,500
Sep 6, 2024161.25161.25158.00159.53156.421,050,400
Sep 5, 2024164.02164.42159.89161.15158.01844,900
Sep 4, 2024163.57165.14161.60163.00159.82895,800
Sep 3, 2024161.96164.88161.89163.57160.38660,200
Aug 30, 2024161.69162.61160.79162.37159.21687,500
Aug 29, 2024160.81162.03159.76161.10157.96517,200
Aug 28, 2024160.50161.82160.28161.51158.36565,900
Aug 27, 2024157.09160.64156.58160.31157.19742,600
Aug 26, 2024158.52158.52156.25157.94154.86641,100
Aug 23, 2024154.84157.18154.49156.63153.58858,100
Aug 22, 2024153.77155.22152.55154.21151.20731,300
Aug 21, 2024153.45153.63152.41153.00150.02852,200
Aug 20, 2024153.09153.44151.56153.10150.12550,600
Aug 19, 2024153.27153.94151.86152.65149.67517,100
Aug 16, 2024153.43153.94151.36152.84149.86671,700
Aug 15, 2024153.33154.75152.02153.35150.36638,600
Aug 14, 2024153.00153.89152.07153.33150.34634,900
Aug 13, 2024153.34153.97152.48153.00150.02589,500
Aug 12, 2024154.65154.65151.49152.25149.28678,800
Aug 9, 2024153.07153.46151.15153.07150.09765,200
Aug 8, 2024151.05153.40150.63153.07150.09754,200
Aug 7, 2024150.60154.19149.82150.91147.971,489,500
Aug 6, 2024146.51150.75146.51150.24147.31844,100
Aug 5, 2024149.00149.00145.80146.52143.66938,000
Aug 2, 2024147.56152.03146.81150.02147.101,152,100
Aug 1, 2024141.49147.35141.49146.41143.56835,400
Jul 31, 2024141.00141.84139.60139.77137.05908,300
Jul 30, 2024143.49143.95140.30141.31138.56621,200
Jul 29, 2024142.78144.04141.31143.16140.37532,700
Jul 26, 2024140.58143.41140.13142.50139.72496,800
Jul 25, 2024143.63145.46138.89140.12137.39855,300
Jul 24, 2024143.71144.64142.74143.41140.61472,300
Jul 23, 2024144.73145.73143.48143.71140.91577,900
Jul 22, 2024143.82145.47143.17145.03142.20497,600
Jul 19, 2024145.50145.50142.78143.70140.90442,100
Jul 18, 2024143.48147.94143.48144.79141.97617,600
Jul 17, 2024142.64144.58142.64144.28141.47639,900
Jul 16, 2024140.36143.01139.80142.63139.85663,000
Jul 15, 2024 1.47 Dividend
Jul 15, 2024139.51141.70139.38139.95137.22945,000
Jul 12, 2024141.87142.18139.74140.64136.46957,400
Jul 11, 2024142.21143.52140.64140.96136.77648,100
Jul 10, 2024139.73140.18138.84140.02135.86478,100
Jul 9, 2024139.52139.92137.51139.11134.97754,300
Jul 8, 2024139.04139.68138.14139.14135.00666,300
Jul 5, 2024139.79140.22138.58138.80134.67489,700
Jul 3, 2024140.55141.14138.81139.43135.28311,800
Jul 2, 2024141.81142.26139.98141.01136.82518,400
Jul 1, 2024142.16142.44139.60141.18136.98422,500
Jun 28, 2024141.38142.63140.35142.61138.37844,900
Jun 27, 2024139.14140.65138.29140.54136.36457,600
Jun 26, 2024139.90140.54139.03139.14135.00545,600
Jun 25, 2024143.35143.40140.91141.12136.92463,300
Jun 24, 2024141.23143.84140.92143.32139.06487,700
Jun 21, 2024141.16141.16139.51140.96136.771,175,700
Jun 20, 2024140.34140.94139.28140.19136.02462,400
Jun 18, 2024139.78141.49139.78141.25137.05411,900
Jun 17, 2024138.63140.20137.59139.36135.22427,000
Jun 14, 2024137.76139.45136.85139.32135.18495,800
Jun 13, 2024138.35139.67137.82138.21134.10454,900
Jun 12, 2024139.65140.00136.94137.34133.26527,500
Jun 11, 2024137.65138.64136.77136.97132.90739,200
Jun 10, 2024136.68139.35136.57138.50134.38878,800
Jun 7, 2024135.81136.94135.70136.66132.60505,300
Jun 6, 2024135.88137.11135.07137.09133.01443,200
Jun 5, 2024136.06136.87135.01136.75132.68538,100
Jun 4, 2024133.99137.23133.99136.47132.41684,600
Jun 3, 2024134.57135.36133.19133.70129.72475,000
May 31, 2024130.72133.84129.96133.71129.731,523,500
May 30, 2024129.69130.60129.25129.86126.00489,900
May 29, 2024128.64128.87126.77128.78124.95790,600
May 28, 2024133.94134.33130.15130.31126.43551,900
May 24, 2024133.20133.74132.64133.20129.24351,100
May 23, 2024135.72135.85132.83132.92128.97588,800
May 22, 2024136.38137.77135.76136.00131.96534,200
May 21, 2024136.88137.22136.21136.50132.44365,100
May 20, 2024137.74137.97136.22136.86132.79422,300
May 17, 2024137.38137.92136.39137.74133.64455,300
May 16, 2024137.61138.19136.86136.86132.79456,400
May 15, 2024138.70138.95137.11137.71133.61571,100
May 14, 2024137.00137.33135.78136.82132.75537,800
May 13, 2024135.90136.88135.31136.07132.02316,800
May 10, 2024136.84136.94135.22135.47131.44334,200
May 9, 2024133.59136.46133.53136.34132.29612,100
May 8, 2024135.85135.92132.90132.99129.04676,500
May 7, 2024138.08138.20135.93136.19132.14648,100
May 6, 2024134.58137.03133.79136.82132.751,078,600
May 3, 2024133.11134.54132.49133.00129.041,071,000
May 2, 2024129.92131.72127.24131.68127.761,451,600
May 1, 2024129.81132.00129.27130.62126.74943,500
Apr 30, 2024129.66131.82129.66130.00126.131,025,700
Apr 29, 2024130.06131.67130.06131.13127.23942,200
Apr 26, 2024127.51129.78127.51129.23125.39874,700
Apr 25, 2024127.57128.31126.70127.20123.42863,200
Apr 24, 2024126.37128.85125.99128.40124.58495,000
Apr 23, 2024127.44128.75127.17127.49123.70708,000
Apr 22, 2024126.25128.21125.55127.47123.68486,300
Apr 19, 2024125.17126.37125.17126.08122.33564,700
Apr 18, 2024124.94125.70124.01124.62120.911,016,600
Apr 17, 2024123.84126.83123.84124.80121.091,375,900
Apr 16, 2024126.09126.23123.73123.79120.11579,200
Apr 15, 2024129.05129.45125.93126.63122.86406,700
Apr 12, 2024 1.47 Dividend
Apr 12, 2024129.71130.20127.60128.13124.32572,100
Apr 11, 2024133.96133.96130.96131.99126.64647,800
Apr 10, 2024132.94133.85131.33132.95127.56801,400
Apr 9, 2024133.41136.39133.28135.38129.891,096,700
Apr 8, 2024128.86133.44128.28132.72127.341,128,600
Apr 5, 2024126.33127.64125.39127.10121.95668,600
Apr 4, 2024129.84130.22126.55126.83121.69637,600
Apr 3, 2024126.86128.67126.32128.45123.24758,100
Apr 2, 2024127.58128.07126.65127.45122.28598,700
Apr 1, 2024131.44131.63128.70128.70123.48577,500
Mar 28, 2024131.50132.34131.28131.58126.25741,900
Mar 27, 2024130.16132.06130.16130.80125.50693,800
Mar 26, 2024130.14130.31128.73128.83123.61549,800
Mar 25, 2024131.14131.65129.94130.00124.73311,500
Mar 22, 2024133.06133.16130.34130.85125.54485,800
Mar 21, 2024131.78133.92131.66132.94127.55656,000
Mar 20, 2024130.15132.12129.55131.29125.97815,100
Mar 19, 2024130.08130.65128.65130.40125.11557,700
Mar 18, 2024130.23130.84129.38129.79124.53546,000
Mar 15, 2024128.67131.04128.67130.34125.061,167,800
Mar 14, 2024131.36131.70128.47130.27124.99616,800
Mar 13, 2024132.02133.44131.71131.95126.60616,700
Mar 12, 2024134.69134.85131.01132.36126.99816,200
Mar 11, 2024135.01136.05134.64134.97129.50574,900
Mar 8, 2024133.95135.12132.76134.91129.44676,900
Mar 7, 2024130.47132.79130.39132.69127.31819,500
Mar 6, 2024129.93130.68129.22129.95124.68579,000

Related Tickers

CPT Camden Property Trust
122.71
-1.38%
 
AVB AvalonBay Communities, Inc.
219.67
-2.14%
 
ESS Essex Property Trust, Inc.
302.76
-1.77%
 
EQR Equity Residential
72.25
-1.93%
 
UDR UDR, Inc.
44.37
-1.79%
 
AMH American Homes 4 Rent
36.25
-1.62%
 
INVH Invitation Homes Inc.
33.68
-1.14%
 
SUI Sun Communities, Inc.
131.87
-1.53%
 
UMH UMH Properties, Inc.
18.38
-0.97%
 
ELS Equity LifeStyle Properties, Inc.
68.22
-0.63%