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-PI)

Compare

56.09

+0.27

+(0.48%)

As of March 5 at 2:10:33 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	55.81	56.09	55.94	56.09	56.09	35
Mar 4, 2025	56.08	56.08	55.60	55.82	55.82	2,484
Mar 3, 2025	55.66	55.82	55.60	55.82	55.82	817
Feb 28, 2025	55.80	56.03	55.80	56.03	56.03	322
Feb 27, 2025	56.05	56.05	55.99	55.99	55.99	944
Feb 26, 2025	55.80	55.80	55.80	55.80	55.80	362
Feb 25, 2025	55.70	55.70	55.70	55.70	55.70	-
Feb 24, 2025	55.75	55.75	55.70	55.70	55.70	559
Feb 21, 2025	56.55	56.55	55.88	56.03	56.03	6,207
Feb 20, 2025	56.23	56.61	56.21	56.54	56.54	1,027
Feb 19, 2025	56.98	56.98	56.98	56.98	56.98	556
Feb 18, 2025	57.00	57.00	57.00	57.00	57.00	-
Feb 14, 2025	57.00	57.00	57.00	57.00	57.00	-
Feb 13, 2025	57.00	57.00	57.00	57.00	57.00	-
Feb 12, 2025	57.00	57.00	57.00	57.00	57.00	193
Feb 11, 2025	59.58	59.58	59.58	59.58	59.58	-
Feb 10, 2025	59.58	59.58	59.58	59.58	59.58	-
Feb 7, 2025	59.58	59.58	59.58	59.58	59.58	-
Feb 6, 2025	59.58	59.58	59.58	59.58	59.58	274
Feb 5, 2025	57.25	57.30	57.02	57.02	57.02	1,912
Feb 4, 2025	57.10	57.10	57.10	57.10	57.10	-
Feb 3, 2025	57.10	57.10	57.10	57.10	57.10	676
Jan 31, 2025	57.99	57.99	57.99	57.99	57.99	-
Jan 30, 2025	57.99	57.99	57.99	57.99	57.99	-
Jan 29, 2025	57.99	57.99	57.99	57.99	57.99	-
Jan 28, 2025	57.17	57.99	57.17	57.99	57.99	1,306
Jan 27, 2025	58.50	58.50	57.10	57.75	57.75	2,551
Jan 24, 2025	58.90	58.90	58.90	58.90	58.90	2,111
Jan 23, 2025	58.77	58.77	58.77	58.77	58.77	-
Jan 22, 2025	58.50	58.77	58.50	58.77	58.77	496
Jan 21, 2025	58.50	58.99	58.11	58.99	58.99	584
Jan 17, 2025	59.20	59.20	59.20	59.20	59.20	-
Jan 16, 2025	59.20	59.20	59.20	59.20	59.20	-
Jan 15, 2025	59.20	59.20	59.20	59.20	59.20	237
Jan 14, 2025	59.25	59.25	59.25	59.25	59.25	-
Jan 13, 2025	59.25	59.25	59.25	59.25	59.25	-
Jan 10, 2025	58.20	59.25	57.10	59.25	59.25	3,536
Jan 8, 2025	59.36	59.36	59.36	59.36	59.36	120
Jan 7, 2025	59.02	60.00	58.84	59.25	59.25	2,867
Jan 6, 2025	57.36	58.77	56.85	58.71	58.71	5,677
Jan 3, 2025	58.36	59.20	57.86	57.86	57.86	735
Jan 2, 2025	57.80	57.80	55.95	55.95	55.95	522
Dec 31, 2024	58.21	58.68	56.30	56.31	56.31	1,865
Dec 30, 2024	55.63	55.63	55.30	55.30	55.30	346
Dec 27, 2024	55.00	55.00	54.75	54.75	54.75	1,875
Dec 26, 2024	55.63	55.74	55.63	55.74	55.74	645
Dec 24, 2024	55.08	55.08	55.08	55.08	55.08	-
Dec 23, 2024	55.00	55.35	54.79	55.08	55.08	2,583
Dec 20, 2024	55.63	55.63	55.63	55.63	55.63	-
Dec 19, 2024	55.93	56.13	55.63	55.63	55.63	1,833
Dec 18, 2024	56.00	56.24	56.00	56.24	56.24	596
Dec 17, 2024	56.25	56.50	56.25	56.50	56.50	1,285
Dec 16, 2024	57.39	57.39	57.39	57.39	57.39	-
Dec 13, 2024	1.06 Dividend
Dec 13, 2024	56.93	57.39	56.93	57.39	57.39	545
Dec 12, 2024	58.07	58.45	58.07	58.45	57.39	1,420
Dec 11, 2024	58.82	62.17	58.55	58.55	57.49	1,257
Dec 10, 2024	58.55	58.55	58.55	58.55	57.49	158
Dec 9, 2024	58.55	59.00	58.55	58.77	57.70	1,054
Dec 6, 2024	58.61	58.74	58.61	58.74	57.68	227
Dec 5, 2024	59.00	59.00	58.63	58.63	57.56	719
Dec 4, 2024	59.00	59.00	58.49	58.55	57.49	716
Dec 3, 2024	58.98	59.00	58.00	58.47	57.41	1,865
Dec 2, 2024	58.50	58.50	58.50	58.50	57.44	-
Nov 29, 2024	58.50	58.50	58.50	58.50	57.44	-
Nov 27, 2024	58.00	58.76	58.00	58.50	57.44	304
Nov 26, 2024	58.00	58.51	58.00	58.51	57.45	1,208
Nov 25, 2024	58.51	58.51	58.51	58.51	57.45	387
Nov 22, 2024	58.17	58.48	57.63	58.48	57.42	899
Nov 21, 2024	58.00	58.00	58.00	58.00	56.95	399
Nov 20, 2024	58.50	58.69	58.45	58.45	57.39	1,070
Nov 19, 2024	58.49	58.49	58.49	58.49	57.43	-
Nov 18, 2024	58.49	58.49	58.49	58.49	57.43	246
Nov 15, 2024	58.50	59.00	58.50	58.70	57.63	820
Nov 14, 2024	58.41	58.41	58.41	58.41	57.35	-
Nov 13, 2024	58.41	58.41	58.41	58.41	57.35	-
Nov 12, 2024	58.41	58.41	58.41	58.41	57.35	-
Nov 11, 2024	58.41	58.41	58.41	58.41	57.35	-
Nov 8, 2024	59.00	59.00	58.24	58.41	57.35	715
Nov 7, 2024	59.00	59.00	59.00	59.00	57.93	156
Nov 6, 2024	58.19	58.19	58.19	58.19	57.14	251
Nov 5, 2024	58.23	58.23	58.23	58.23	57.17	-
Nov 4, 2024	58.23	58.23	58.23	58.23	57.17	353
Nov 1, 2024	57.91	57.91	57.91	57.91	56.86	498
Oct 31, 2024	57.10	57.10	57.10	57.10	56.06	181
Oct 30, 2024	57.00	57.00	57.00	57.00	55.96	193
Oct 29, 2024	58.06	58.06	58.06	58.06	57.00	-
Oct 28, 2024	58.10	58.10	58.06	58.06	57.00	425
Oct 25, 2024	58.51	58.51	58.51	58.51	57.45	-
Oct 24, 2024	58.51	58.51	58.51	58.51	57.45	200
Oct 23, 2024	58.65	58.65	58.65	58.65	57.58	-
Oct 22, 2024	58.65	58.65	58.65	58.65	57.58	626
Oct 21, 2024	59.43	59.44	59.35	59.35	58.27	427
Oct 18, 2024	58.71	58.71	58.54	58.54	57.48	219
Oct 17, 2024	58.02	58.02	58.02	58.02	56.97	197
Oct 16, 2024	58.94	58.94	58.94	58.94	57.87	-
Oct 15, 2024	58.94	58.94	58.94	58.94	57.87	-
Oct 14, 2024	58.94	58.94	58.94	58.94	57.87	262
Oct 11, 2024	57.93	57.93	57.93	57.93	56.88	-
Oct 10, 2024	57.93	57.93	57.93	57.93	56.88	-
Oct 9, 2024	57.93	57.93	57.93	57.93	56.88	338
Oct 8, 2024	57.93	57.93	57.93	57.93	56.88	-
Oct 7, 2024	59.00	59.00	57.70	57.93	56.88	1,267
Oct 4, 2024	57.50	58.02	57.50	58.02	56.97	503
Oct 3, 2024	58.89	58.89	58.06	58.31	57.25	931
Oct 2, 2024	58.44	58.44	57.95	57.95	56.90	368
Oct 1, 2024	57.60	57.80	57.00	57.50	56.45	1,324
Sep 30, 2024	59.44	59.44	59.44	59.44	58.36	812
Sep 27, 2024	57.73	57.73	57.65	57.65	56.60	524
Sep 26, 2024	57.00	58.46	57.00	58.46	57.40	967
Sep 25, 2024	57.98	58.01	57.96	57.96	56.91	1,861
Sep 24, 2024	57.20	58.17	57.20	58.17	57.11	4,046
Sep 23, 2024	55.15	57.80	55.15	57.31	56.27	7,736
Sep 20, 2024	55.20	55.20	55.05	55.05	54.05	588
Sep 19, 2024	56.13	56.85	55.67	55.91	54.89	2,094
Sep 18, 2024	56.25	56.25	55.89	55.89	54.87	801
Sep 17, 2024	55.90	56.03	55.17	55.17	54.17	2,526
Sep 16, 2024	56.02	56.41	56.02	56.33	55.31	865
Sep 13, 2024	1.06 Dividend
Sep 13, 2024	56.95	57.00	56.12	56.16	55.14	1,926
Sep 12, 2024	57.00	57.26	56.99	57.26	55.18	2,502
Sep 11, 2024	57.01	57.31	56.92	57.31	55.23	855
Sep 10, 2024	56.76	57.59	56.76	56.84	54.77	2,654
Sep 9, 2024	57.43	57.74	56.48	57.58	55.48	5,242
Sep 6, 2024	56.95	57.27	56.20	57.00	54.93	3,040
Sep 5, 2024	57.17	57.17	57.17	57.17	55.09	160
Sep 4, 2024	55.01	56.77	55.01	55.99	53.95	1,817
Sep 3, 2024	55.01	55.55	54.84	55.55	53.53	5,267
Aug 30, 2024	55.22	55.37	54.00	55.17	53.17	4,020
Aug 29, 2024	55.13	55.36	55.13	55.33	53.32	3,369
Aug 28, 2024	55.79	55.79	55.49	55.60	53.57	774
Aug 27, 2024	55.47	55.64	55.30	55.64	53.61	612
Aug 26, 2024	55.75	55.90	55.47	55.47	53.45	963
Aug 23, 2024	55.06	55.21	55.02	55.16	53.15	1,418
Aug 22, 2024	55.79	55.90	54.67	55.44	53.42	1,942
Aug 21, 2024	55.45	55.45	55.45	55.45	53.43	405
Aug 20, 2024	54.82	55.16	54.82	55.16	53.15	850
Aug 19, 2024	55.25	55.25	55.25	55.25	53.24	-
Aug 16, 2024	55.43	55.47	54.75	55.25	53.24	1,001
Aug 15, 2024	55.26	55.32	54.72	55.11	53.10	2,423
Aug 14, 2024	55.04	55.04	55.04	55.04	53.04	100
Aug 13, 2024	55.02	55.55	54.95	55.55	53.53	1,575
Aug 12, 2024	54.50	55.38	54.50	55.06	53.06	2,962
Aug 9, 2024	55.10	55.10	54.09	54.87	52.87	7,069
Aug 8, 2024	54.03	55.77	53.85	54.80	52.81	7,401
Aug 7, 2024	54.32	54.32	53.91	54.20	52.23	4,554
Aug 6, 2024	54.10	54.35	53.89	54.10	52.13	6,760
Aug 5, 2024	54.33	54.33	53.86	54.33	52.35	3,806
Aug 2, 2024	53.93	54.36	53.80	54.36	52.38	2,517
Aug 1, 2024	54.35	54.44	53.99	54.34	52.36	3,292
Jul 31, 2024	54.47	54.47	53.69	54.47	52.49	3,598
Jul 30, 2024	54.12	54.12	54.06	54.12	52.15	341
Jul 29, 2024	54.20	54.20	54.00	54.10	52.13	1,613
Jul 26, 2024	54.04	54.45	54.04	54.35	52.37	3,967
Jul 25, 2024	54.29	54.49	54.18	54.49	52.51	3,926
Jul 24, 2024	54.37	54.38	53.98	54.37	52.39	1,399
Jul 23, 2024	53.90	54.04	53.65	54.00	52.03	15,658
Jul 22, 2024	53.93	53.99	53.74	53.95	51.99	4,897
Jul 19, 2024	53.53	54.05	53.28	54.05	52.08	10,151
Jul 18, 2024	53.98	54.05	53.82	54.05	52.08	606
Jul 17, 2024	54.26	54.26	54.11	54.20	52.23	873
Jul 16, 2024	54.52	54.52	54.52	54.52	52.54	430
Jul 15, 2024	54.19	54.66	54.00	54.66	52.67	428
Jul 12, 2024	54.04	54.80	53.78	54.80	52.81	697
Jul 11, 2024	54.52	54.91	54.52	54.91	52.91	854
Jul 10, 2024	54.33	54.54	54.23	54.54	52.55	2,060
Jul 9, 2024	54.25	54.68	53.14	54.68	52.69	2,337
Jul 8, 2024	54.37	54.96	54.37	54.96	52.96	932
Jul 5, 2024	54.80	54.80	54.80	54.80	52.81	-
Jul 3, 2024	54.80	54.80	54.80	54.80	52.81	192
Jul 2, 2024	54.99	54.99	54.99	54.99	52.99	-
Jul 1, 2024	54.99	54.99	54.99	54.99	52.99	585
Jun 28, 2024	55.30	55.30	55.30	55.30	53.29	-
Jun 27, 2024	55.30	55.30	55.30	55.30	53.29	-
Jun 26, 2024	55.30	55.30	55.30	55.30	53.29	-
Jun 25, 2024	55.30	55.30	55.30	55.30	53.29	272
Jun 24, 2024	55.03	55.29	55.03	55.29	53.28	276
Jun 21, 2024	54.51	54.80	54.51	54.80	52.81	365
Jun 20, 2024	54.95	54.95	54.81	54.81	52.82	2,524
Jun 18, 2024	55.66	55.66	55.35	55.35	53.34	440
Jun 17, 2024	54.35	54.92	54.35	54.92	52.92	851
Jun 14, 2024	1.06 Dividend
Jun 14, 2024	54.61	55.84	54.61	55.84	53.81	1,116
Jun 13, 2024	55.68	55.68	55.67	55.67	52.62	639
Jun 12, 2024	55.90	55.90	55.90	55.90	52.84	298
Jun 11, 2024	54.87	55.30	54.87	55.30	52.27	209
Jun 10, 2024	55.50	55.50	55.50	55.50	52.46	822
Jun 7, 2024	55.79	55.79	55.79	55.79	52.73	175
Jun 6, 2024	55.19	55.19	55.19	55.19	52.17	-
Jun 5, 2024	55.33	55.33	54.76	55.19	52.17	372
Jun 4, 2024	54.88	55.42	54.88	55.28	52.25	1,806
Jun 3, 2024	54.42	54.87	54.42	54.87	51.86	4,080
May 31, 2024	54.53	54.70	54.53	54.70	51.70	1,184
May 30, 2024	55.51	55.51	55.51	55.51	52.47	-
May 29, 2024	55.51	55.51	55.51	55.51	52.47	175
May 28, 2024	55.55	55.55	55.55	55.55	52.51	2,186
May 24, 2024	55.95	55.95	55.95	55.95	52.88	-
May 23, 2024	55.95	55.95	55.95	55.95	52.88	-
May 22, 2024	55.19	55.95	55.19	55.95	52.88	1,007
May 21, 2024	55.02	55.02	55.02	55.02	52.01	149
May 20, 2024	55.90	55.90	55.01	55.02	52.01	558
May 17, 2024	55.40	55.90	54.96	55.04	52.02	3,447
May 16, 2024	55.52	55.52	54.67	54.67	51.68	1,041
May 15, 2024	54.73	54.73	54.73	54.73	51.73	-
May 14, 2024	54.75	54.75	54.73	54.73	51.73	450
May 13, 2024	54.93	54.93	54.40	54.40	51.42	452
May 10, 2024	54.99	55.15	54.99	55.15	52.13	755
May 9, 2024	54.61	54.61	54.61	54.61	51.62	-
May 8, 2024	54.61	54.61	54.61	54.61	51.62	489
May 7, 2024	56.00	56.00	56.00	56.00	52.93	-
May 6, 2024	56.00	56.00	56.00	56.00	52.93	206
May 3, 2024	56.46	56.46	56.46	56.46	53.37	552
May 2, 2024	55.00	55.00	55.00	55.00	51.99	-
May 1, 2024	55.00	55.00	55.00	55.00	51.99	-
Apr 30, 2024	55.00	55.00	55.00	55.00	51.99	100
Apr 29, 2024	55.89	55.89	55.89	55.89	52.83	-
Apr 26, 2024	55.89	55.89	55.89	55.89	52.83	-
Apr 25, 2024	55.89	55.89	55.89	55.89	52.83	-
Apr 24, 2024	55.89	55.89	55.89	55.89	52.83	-
Apr 23, 2024	55.89	55.89	55.89	55.89	52.83	-
Apr 22, 2024	55.40	55.90	55.31	55.89	52.83	1,644
Apr 19, 2024	55.40	55.40	55.40	55.40	52.36	182
Apr 18, 2024	55.50	55.50	55.50	55.50	52.46	117
Apr 17, 2024	55.42	55.42	55.42	55.42	52.39	-
Apr 16, 2024	55.42	55.42	55.42	55.42	52.39	322
Apr 15, 2024	55.78	55.78	55.29	55.29	52.26	602
Apr 12, 2024	54.55	54.55	54.55	54.55	51.56	-
Apr 11, 2024	56.47	56.88	54.55	54.55	51.56	1,993
Apr 10, 2024	56.46	56.46	56.46	56.46	53.37	-
Apr 9, 2024	56.46	56.46	56.46	56.46	53.37	255
Apr 8, 2024	56.30	56.30	56.30	56.30	53.22	-
Apr 5, 2024	56.30	56.30	56.30	56.30	53.22	-
Apr 4, 2024	56.30	56.30	56.30	56.30	53.22	264
Apr 3, 2024	56.30	56.30	56.30	56.30	53.22	217
Apr 2, 2024	56.00	57.20	56.00	56.29	53.21	530
Apr 1, 2024	56.94	56.94	56.40	56.40	53.31	481
Mar 28, 2024	56.04	56.04	55.79	55.79	52.73	560
Mar 27, 2024	56.10	56.10	56.00	56.00	52.93	768
Mar 26, 2024	56.25	56.30	55.75	56.23	53.15	1,080
Mar 25, 2024	56.85	56.85	56.85	56.85	53.74	394
Mar 22, 2024	56.85	56.85	56.85	56.85	53.74	-
Mar 21, 2024	56.53	56.94	56.31	56.85	53.74	416
Mar 20, 2024	56.13	56.13	56.13	56.13	53.05	-
Mar 19, 2024	56.13	56.13	56.13	56.13	53.05	256
Mar 18, 2024	57.26	57.26	57.26	57.26	54.12	-
Mar 15, 2024	57.26	57.26	57.26	57.26	54.12	120
Mar 14, 2024	1.06 Dividend
Mar 14, 2024	57.20	57.20	57.20	57.20	54.07	245
Mar 13, 2024	58.12	58.12	58.12	58.12	53.93	171
Mar 12, 2024	57.71	57.71	57.71	57.71	53.56	-
Mar 11, 2024	57.26	57.71	57.26	57.71	53.56	536
Mar 8, 2024	57.15	57.97	57.15	57.48	53.33	845
Mar 7, 2024	56.80	56.80	56.71	56.71	52.62	618
Mar 6, 2024	57.15	57.15	57.15	57.15	53.03	-

AMH-PH American Homes 4 Rent

24.55

+0.95%

UMH-PD UMH Properties, Inc.

22.42

-0.31%

AMH-PG American Homes 4 Rent

23.29

-0.31%

NXRT NexPoint Residential Trust, Inc.

40.26

-2.54%

ELS Equity LifeStyle Properties, Inc.

67.81

-1.22%

BRT BRT Apartments Corp.

17.55

-1.74%

ELME Elme Communities

17.01

-1.90%

UMH UMH Properties, Inc.

18.28

-1.51%

UDR UDR, Inc.

44.08

-2.43%

VRE Veris Residential, Inc.

16.50

-1.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mid-America Apartment Communities, Inc. (MAA-PI)

Related Tickers