NYSE - Nasdaq Real Time Price USD

Mid-America Apartment Communities, Inc. (MAA)

128.60 +1.13 (+0.89%)
As of 9:50 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 127.44 128.60 127.17 128.60 128.60 10,987
Apr 22, 2024 126.25 128.21 125.55 127.47 127.47 486,300
Apr 19, 2024 125.17 126.37 125.17 126.08 126.08 564,700
Apr 18, 2024 124.94 125.70 124.01 124.62 124.62 1,016,600
Apr 17, 2024 123.84 126.83 123.84 124.80 124.80 1,375,900
Apr 16, 2024 126.09 126.23 123.73 123.79 123.79 579,200
Apr 15, 2024 129.05 129.45 125.93 126.63 126.63 406,700
Apr 12, 2024 1.47 Dividend
Apr 12, 2024 129.71 130.20 127.60 128.13 128.13 572,100
Apr 11, 2024 133.96 133.96 130.96 131.99 130.52 647,800
Apr 10, 2024 132.94 133.85 131.33 132.95 131.47 801,400
Apr 9, 2024 133.41 136.39 133.28 135.38 133.87 1,096,700
Apr 8, 2024 128.86 133.44 128.28 132.72 131.24 1,128,600
Apr 5, 2024 126.33 127.64 125.39 127.10 125.68 668,600
Apr 4, 2024 129.84 130.22 126.55 126.83 125.42 637,600
Apr 3, 2024 126.86 128.67 126.32 128.45 127.02 758,100
Apr 2, 2024 127.58 128.07 126.65 127.45 126.03 598,700
Apr 1, 2024 131.44 131.63 128.70 128.70 127.27 577,500
Mar 28, 2024 131.50 132.34 131.28 131.58 130.11 741,900
Mar 27, 2024 130.16 132.06 130.16 130.80 129.34 693,800
Mar 26, 2024 130.14 130.31 128.73 128.83 127.40 549,800
Mar 25, 2024 131.14 131.65 129.94 130.00 128.55 311,500
Mar 22, 2024 133.06 133.16 130.34 130.85 129.39 485,800
Mar 21, 2024 131.78 133.92 131.66 132.94 131.46 656,000
Mar 20, 2024 130.15 132.12 129.55 131.29 129.83 815,100
Mar 19, 2024 130.08 130.65 128.65 130.40 128.95 557,700
Mar 18, 2024 130.23 130.84 129.38 129.79 128.34 546,000
Mar 15, 2024 128.67 131.04 128.67 130.34 128.89 1,167,800
Mar 14, 2024 131.36 131.70 128.47 130.27 128.82 616,800
Mar 13, 2024 132.02 133.44 131.71 131.95 130.48 616,700
Mar 12, 2024 134.69 134.85 131.01 132.36 130.89 816,200
Mar 11, 2024 135.01 136.05 134.64 134.97 133.47 574,900
Mar 8, 2024 133.95 135.12 132.76 134.91 133.41 676,900
Mar 7, 2024 130.47 132.79 130.39 132.69 131.21 819,500
Mar 6, 2024 129.93 130.68 129.22 129.95 128.50 579,000
Mar 5, 2024 128.83 130.03 128.33 128.91 127.47 667,700
Mar 4, 2024 127.26 129.56 124.98 129.30 127.86 1,089,600
Mar 1, 2024 125.55 127.71 124.31 127.63 126.21 786,700
Feb 29, 2024 126.88 127.21 125.38 125.68 124.28 1,478,400
Feb 28, 2024 123.95 127.29 123.77 125.83 124.43 667,400
Feb 27, 2024 125.08 125.96 124.24 124.89 123.50 689,500
Feb 26, 2024 125.95 126.33 123.23 123.70 122.32 775,900
Feb 23, 2024 126.45 127.48 125.75 126.32 124.91 465,600
Feb 22, 2024 128.47 128.47 126.51 126.59 125.18 611,200
Feb 21, 2024 126.87 127.96 126.45 127.67 126.25 420,100
Feb 20, 2024 129.00 129.69 126.32 126.62 125.21 768,000
Feb 16, 2024 129.51 130.12 127.96 129.17 127.73 1,027,600
Feb 15, 2024 126.32 129.58 126.32 129.51 128.07 775,700
Feb 14, 2024 123.73 125.73 123.44 125.09 123.70 820,200
Feb 13, 2024 122.89 123.50 121.51 123.35 121.98 1,032,600
Feb 12, 2024 124.77 126.46 124.41 125.47 124.07 729,400
Feb 9, 2024 124.01 124.95 123.37 124.52 123.13 1,076,200
Feb 8, 2024 125.14 126.01 122.03 124.48 123.09 1,437,000
Feb 7, 2024 125.59 125.93 123.77 125.18 123.79 1,030,700
Feb 6, 2024 124.53 126.05 124.26 125.58 124.18 994,700
Feb 5, 2024 126.43 126.80 124.84 124.84 123.45 944,200
Feb 2, 2024 126.97 129.02 125.97 128.00 126.57 1,198,500
Feb 1, 2024 126.11 128.15 124.95 127.92 126.50 1,793,700
Jan 31, 2024 130.60 131.02 126.13 126.38 124.97 2,167,400
Jan 30, 2024 130.35 131.21 129.38 129.97 128.52 713,400
Jan 29, 2024 130.96 131.73 130.14 130.90 129.44 810,300
Jan 26, 2024 132.38 132.38 129.79 130.84 129.38 1,129,200
Jan 25, 2024 134.71 135.61 131.41 131.98 130.51 1,475,400
Jan 24, 2024 136.19 137.30 133.92 134.06 132.57 1,431,000
Jan 23, 2024 136.41 136.92 134.54 135.61 134.10 1,599,100
Jan 22, 2024 135.67 137.34 135.67 135.91 134.40 1,183,700
Jan 19, 2024 131.88 136.00 131.74 135.24 133.73 1,528,700
Jan 18, 2024 132.68 133.73 131.42 131.46 130.00 1,225,100
Jan 17, 2024 133.93 135.83 131.28 133.00 131.52 1,446,000
Jan 16, 2024 134.45 136.29 133.86 135.47 133.96 1,653,200
Jan 12, 2024 135.36 136.24 133.79 134.03 132.54 683,700
Jan 11, 2024 1.47 Dividend
Jan 11, 2024 130.21 134.14 129.31 133.94 132.45 1,432,900
Jan 10, 2024 132.92 133.25 131.93 132.58 129.65 811,100
Jan 9, 2024 132.32 133.31 131.32 132.39 129.46 720,300
Jan 8, 2024 131.33 133.96 131.00 133.49 130.54 773,400
Jan 5, 2024 131.21 132.93 130.41 131.78 128.87 779,700
Jan 4, 2024 131.66 133.92 131.37 132.16 129.24 784,200
Jan 3, 2024 134.80 134.85 132.04 132.20 129.28 724,900
Jan 2, 2024 133.53 136.19 133.43 135.84 132.84 647,400
Dec 29, 2023 135.89 136.30 134.41 134.46 131.49 614,200
Dec 28, 2023 134.00 136.65 133.96 136.55 133.53 575,100
Dec 27, 2023 134.00 134.97 133.43 134.31 131.34 632,700
Dec 26, 2023 133.32 134.51 133.14 134.06 131.10 335,400
Dec 22, 2023 133.00 134.39 132.76 133.12 130.18 817,200
Dec 21, 2023 133.15 133.88 130.95 132.03 129.11 1,513,800
Dec 20, 2023 134.50 135.10 131.86 132.13 129.21 1,207,900
Dec 19, 2023 135.68 136.42 134.18 134.77 131.79 819,000
Dec 18, 2023 135.22 135.67 134.21 135.43 132.44 802,100
Dec 15, 2023 137.57 137.59 133.57 134.52 131.55 1,552,900
Dec 14, 2023 136.05 139.89 136.05 138.45 135.39 1,241,800
Dec 13, 2023 128.47 134.78 128.08 133.61 130.66 1,511,900
Dec 12, 2023 125.95 128.00 125.11 127.63 124.81 1,433,300
Dec 11, 2023 126.46 127.10 125.59 126.43 123.64 1,013,100
Dec 8, 2023 126.69 128.01 126.53 127.13 124.32 633,600
Dec 7, 2023 127.23 127.76 126.32 127.18 124.37 637,300
Dec 6, 2023 126.72 128.82 126.72 127.13 124.32 1,073,700
Dec 5, 2023 126.19 126.60 124.56 126.45 123.66 738,000
Dec 4, 2023 125.80 127.01 125.29 126.83 124.03 888,500
Dec 1, 2023 124.69 128.04 124.17 126.79 123.99 1,013,800
Nov 30, 2023 123.78 124.71 123.02 124.48 121.73 1,137,300
Nov 29, 2023 125.08 126.46 123.76 123.86 121.12 630,800
Nov 28, 2023 121.92 124.58 121.52 123.99 121.25 1,212,400
Nov 27, 2023 122.39 123.02 121.77 122.22 119.52 640,000
Nov 24, 2023 122.13 122.81 121.38 122.67 119.96 247,100
Nov 22, 2023 123.17 123.20 121.53 122.29 119.59 1,062,700
Nov 21, 2023 122.17 122.93 120.99 121.56 118.87 727,700
Nov 20, 2023 121.42 122.75 120.32 122.55 119.84 979,800
Nov 17, 2023 123.27 123.27 120.86 121.42 118.74 1,775,900
Nov 16, 2023 123.66 124.34 121.78 121.80 119.11 719,500
Nov 15, 2023 124.15 125.44 122.69 123.16 120.44 1,192,000
Nov 14, 2023 123.21 126.47 122.84 124.15 121.41 1,383,400
Nov 13, 2023 121.64 122.27 118.72 119.59 116.95 964,600
Nov 10, 2023 120.88 123.04 119.67 122.72 120.01 1,836,600
Nov 9, 2023 121.43 121.49 119.58 119.78 117.13 819,100
Nov 8, 2023 120.36 121.45 119.98 120.95 118.28 536,700
Nov 7, 2023 121.92 121.92 118.69 119.59 116.95 764,600
Nov 6, 2023 123.35 123.97 120.87 121.76 119.07 826,300
Nov 3, 2023 123.21 126.53 123.10 124.26 121.51 1,021,600
Nov 2, 2023 119.93 121.67 119.04 120.78 118.11 768,400
Nov 1, 2023 117.72 118.00 115.56 117.58 114.98 836,500
Oct 31, 2023 117.25 118.43 115.74 118.15 115.54 1,209,000
Oct 30, 2023 118.69 119.38 115.79 117.51 114.91 1,310,200
Oct 27, 2023 122.33 122.33 117.28 117.57 114.97 1,625,100
Oct 26, 2023 126.99 127.03 120.87 121.81 119.12 1,655,300
Oct 25, 2023 128.80 129.40 127.13 127.38 124.56 782,700
Oct 24, 2023 127.84 129.84 127.43 129.78 126.91 797,100
Oct 23, 2023 127.62 129.09 126.81 127.37 124.55 647,600
Oct 20, 2023 131.33 131.94 128.58 128.63 125.79 827,400
Oct 19, 2023 131.12 133.76 130.75 130.90 128.01 678,500
Oct 18, 2023 133.18 133.44 131.64 131.95 129.03 782,200
Oct 17, 2023 131.55 134.19 131.55 133.85 130.89 568,100
Oct 16, 2023 131.98 133.24 130.66 132.70 129.77 552,300
Oct 13, 2023 132.48 132.64 130.95 131.42 128.52 526,700
Oct 12, 2023 1.40 Dividend
Oct 12, 2023 132.20 132.72 131.05 131.72 128.81 601,300
Oct 11, 2023 133.35 134.49 132.07 134.02 129.69 780,300
Oct 10, 2023 133.13 134.70 132.35 132.42 128.14 653,000
Oct 9, 2023 130.22 134.23 129.87 133.53 129.21 726,100
Oct 6, 2023 127.32 131.24 126.70 130.32 126.11 652,300
Oct 5, 2023 127.73 128.54 126.90 128.36 124.21 392,000
Oct 4, 2023 126.95 127.94 125.59 127.88 123.75 628,800
Oct 3, 2023 126.73 127.31 125.78 126.10 122.02 789,900
Oct 2, 2023 128.08 128.92 126.46 127.30 123.19 685,200
Sep 29, 2023 131.00 131.85 128.09 128.65 124.49 767,700
Sep 28, 2023 128.76 129.86 128.01 128.94 124.77 674,400
Sep 27, 2023 131.05 131.75 127.93 128.07 123.93 963,100
Sep 26, 2023 129.11 130.59 129.11 130.49 126.27 1,094,000
Sep 25, 2023 129.73 130.59 129.18 130.48 126.26 704,200
Sep 22, 2023 132.33 132.58 130.12 130.21 126.00 697,800
Sep 21, 2023 135.85 135.85 132.04 132.18 127.91 584,700
Sep 20, 2023 137.66 138.05 136.52 136.70 132.28 305,200
Sep 19, 2023 135.68 137.15 135.57 136.38 131.97 588,500
Sep 18, 2023 138.01 138.01 135.53 135.66 131.28 380,700
Sep 15, 2023 137.47 138.69 137.21 138.00 133.54 969,900
Sep 14, 2023 137.81 138.97 137.20 137.97 133.51 559,300
Sep 13, 2023 138.59 138.59 136.07 136.53 132.12 655,600
Sep 12, 2023 136.18 138.50 135.50 138.41 133.94 492,000
Sep 11, 2023 138.00 138.30 136.29 136.70 132.28 531,900
Sep 8, 2023 140.45 140.45 137.40 137.90 133.44 649,700
Sep 7, 2023 140.50 142.10 139.62 140.15 135.62 731,000
Sep 6, 2023 141.60 142.17 140.27 141.13 136.57 475,200
Sep 5, 2023 144.00 144.49 141.86 141.92 137.33 520,500
Sep 1, 2023 145.90 146.18 143.35 144.27 139.61 555,900
Aug 31, 2023 146.29 146.64 144.78 145.23 140.54 862,600
Aug 30, 2023 146.29 147.13 145.68 146.35 141.62 351,100
Aug 29, 2023 145.32 146.10 144.37 145.84 141.13 296,300
Aug 28, 2023 145.29 147.00 145.11 145.24 140.55 420,500
Aug 25, 2023 143.37 145.43 143.37 144.73 140.05 309,100
Aug 24, 2023 143.62 146.09 143.17 143.17 138.54 344,400
Aug 23, 2023 142.29 143.58 141.76 143.54 138.90 408,900
Aug 22, 2023 142.90 143.12 141.36 141.52 136.95 431,700
Aug 21, 2023 143.46 143.82 141.83 142.27 137.67 444,900
Aug 18, 2023 142.56 144.38 142.49 143.78 139.13 562,100
Aug 17, 2023 142.45 145.09 142.09 143.65 139.01 764,100
Aug 16, 2023 141.84 142.83 140.65 142.41 137.81 634,800
Aug 15, 2023 141.39 142.57 141.23 141.78 137.20 524,400
Aug 14, 2023 144.27 144.38 141.56 142.61 138.00 710,600
Aug 11, 2023 144.04 144.93 143.63 144.27 139.61 670,200
Aug 10, 2023 146.27 147.39 143.71 144.19 139.53 430,100
Aug 9, 2023 145.57 146.47 144.53 145.78 141.07 332,300
Aug 8, 2023 145.80 146.33 144.54 145.60 140.89 297,100
Aug 7, 2023 145.75 147.04 145.04 146.89 142.14 452,600
Aug 4, 2023 145.76 148.36 144.94 145.21 140.52 622,200
Aug 3, 2023 146.26 146.26 142.65 145.83 141.12 658,100
Aug 2, 2023 147.48 147.88 146.09 146.70 141.96 653,300
Aug 1, 2023 149.00 150.11 146.88 148.01 143.23 597,400
Jul 31, 2023 148.92 150.79 148.62 149.66 144.82 550,800
Jul 28, 2023 151.21 151.37 148.36 148.74 143.93 469,800
Jul 27, 2023 152.92 153.29 147.77 149.45 144.62 954,500
Jul 26, 2023 152.12 153.97 152.10 152.92 147.98 754,900
Jul 25, 2023 154.22 155.38 151.25 151.83 146.92 514,000
Jul 24, 2023 155.07 156.28 154.30 154.76 149.76 372,200
Jul 21, 2023 153.67 155.05 153.60 154.77 149.77 386,000
Jul 20, 2023 152.99 153.77 151.35 153.63 148.67 569,100
Jul 19, 2023 152.85 153.18 151.34 152.92 147.98 672,900
Jul 18, 2023 153.86 153.86 151.26 151.69 146.79 558,400
Jul 17, 2023 155.80 155.80 153.22 153.49 148.53 575,500
Jul 14, 2023 155.48 156.40 154.24 156.18 151.13 577,800
Jul 13, 2023 1.40 Dividend
Jul 13, 2023 155.25 156.07 154.51 155.73 150.70 721,600
Jul 12, 2023 157.45 158.46 156.55 157.27 150.83 1,089,900
Jul 11, 2023 153.93 155.76 153.36 155.67 149.30 577,200
Jul 10, 2023 152.17 153.88 151.72 153.36 147.08 537,000
Jul 7, 2023 153.36 154.27 152.79 153.17 146.90 472,800
Jul 6, 2023 151.41 154.29 148.97 153.76 147.47 575,800
Jul 5, 2023 153.01 155.19 151.88 153.63 147.34 503,400
Jul 3, 2023 151.26 154.91 151.26 153.74 147.45 201,800
Jun 30, 2023 153.65 153.89 149.82 151.86 145.64 820,300
Jun 29, 2023 149.51 152.29 149.20 152.07 145.85 421,100
Jun 28, 2023 151.36 151.48 148.65 150.27 144.12 664,100
Jun 27, 2023 150.08 152.02 148.93 151.45 145.25 738,500
Jun 26, 2023 145.55 149.86 145.49 149.70 143.57 638,500
Jun 23, 2023 148.90 148.90 145.26 145.64 139.68 824,300
Jun 22, 2023 152.18 152.18 147.13 149.09 142.99 470,200
Jun 21, 2023 152.87 153.17 151.10 151.71 145.50 535,400
Jun 20, 2023 154.89 154.94 152.46 153.61 147.32 643,700
Jun 16, 2023 155.23 156.47 154.26 155.29 148.93 1,198,300
Jun 15, 2023 153.20 154.92 152.00 154.17 147.86 549,300
Jun 14, 2023 154.35 155.11 152.47 153.40 147.12 388,400
Jun 13, 2023 151.82 153.78 151.28 153.68 147.39 513,500
Jun 12, 2023 153.97 153.97 151.50 152.73 146.48 543,500
Jun 9, 2023 153.92 154.60 153.12 154.27 147.96 496,000
Jun 8, 2023 154.25 154.25 151.50 153.05 146.79 390,500
Jun 7, 2023 151.11 155.54 150.99 154.95 148.61 518,500
Jun 6, 2023 151.14 151.34 149.48 151.10 144.92 421,700
Jun 5, 2023 150.41 152.79 149.27 150.34 144.19 575,000
Jun 2, 2023 148.38 151.02 148.10 150.66 144.49 604,000
Jun 1, 2023 147.30 147.49 145.18 146.92 140.91 737,100
May 31, 2023 147.27 148.18 146.30 147.06 141.04 871,000
May 30, 2023 146.81 147.84 146.14 147.12 141.10 753,000
May 26, 2023 144.49 146.45 143.73 145.96 139.99 576,700
May 25, 2023 145.45 145.67 143.72 144.52 138.60 879,100
May 24, 2023 146.33 146.43 144.46 144.87 138.94 683,900
May 23, 2023 147.23 148.94 145.55 146.22 140.24 706,100
May 22, 2023 148.00 148.70 146.78 147.22 141.19 433,600
May 19, 2023 149.38 150.74 147.85 148.18 142.11 457,400
May 18, 2023 148.52 149.69 147.55 148.38 142.31 413,600
May 17, 2023 149.12 150.52 147.83 149.01 142.91 582,200
May 16, 2023 152.60 152.60 148.45 148.51 142.43 524,300
May 15, 2023 150.75 152.34 149.53 152.28 146.05 491,100
May 12, 2023 153.42 153.80 152.24 153.39 147.11 553,900
May 11, 2023 150.52 153.25 150.44 153.13 146.86 593,900
May 10, 2023 152.13 152.78 150.41 151.88 145.66 605,200
May 9, 2023 150.80 151.68 149.20 150.80 144.63 504,000
May 8, 2023 151.58 152.27 151.07 151.95 145.73 369,700
May 5, 2023 150.06 152.63 150.06 152.39 146.15 323,800
May 4, 2023 149.05 151.63 148.42 149.45 143.33 385,100
May 3, 2023 151.51 152.25 149.43 149.58 143.46 550,300
May 2, 2023 153.80 154.73 149.33 150.20 144.05 751,000
May 1, 2023 153.93 155.04 153.00 154.50 148.18 664,200
Apr 28, 2023 151.98 154.61 151.35 153.80 147.50 627,600
Apr 27, 2023 149.34 151.82 148.92 151.32 145.13 898,200
Apr 26, 2023 147.69 149.42 146.88 147.40 141.37 688,500
Apr 25, 2023 149.68 149.98 147.84 147.84 141.79 793,200
Apr 24, 2023 150.86 150.94 149.25 149.98 143.84 771,700

Related Tickers

CPT Camden Property Trust
98.71
+0.65%
 
AVB AvalonBay Communities, Inc.
188.30
+0.77%
 
ESS Essex Property Trust, Inc.
242.11
+0.93%
 
EQR Equity Residential
63.42
+1.40%
 
UDR UDR, Inc.
37.42
+1.11%
 
INVH Invitation Homes Inc.
34.02
+0.70%
 
ELS Equity LifeStyle Properties, Inc.
63.25
+0.87%
 
SUI Sun Communities, Inc.
119.09
+0.67%
 
AMH American Homes 4 Rent
35.73
+0.62%
 
AIRC Apartment Income REIT Corp.
38.43
+0.08%