Skip to main content
MAA logo

Mid-America Apartment Communities, Inc.

MAANYSEReal EstateREIT - Residential

$119.58Today:- (-)1Y −9.86%

As of Oct 26, 2026 close

Market cap
$13.89B
P/E (TTM)
34.44
Forward P/E
49.75
Dividend yield
5.05%
52-week range
$113.95$144.41
Volume (live)
-
Avg. volume (3M)
1.15M

Mid-America Apartment Communities (MAA) Historical Stock Prices

Analyze Mid-America Apartment Communities (MAA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mid-America Apartment Communities (MAA) Interactive Price Chart

Interactive historical price chart showing Mid-America Apartment Communities stock price movements and trends across multiple time periods.

Loading chart...

MAA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MAA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026119.35120.58118.94119.58119.58842.97K
Oct 23, 2026121.64122.01119.34119.78119.78587.60K
Oct 22, 2026117.86121.26117.86121.17121.17874.01K
Oct 21, 2026117.86118.91117.00117.68117.68783.24K
Oct 20, 2026115.88118.02115.88117.36117.361.02M
Oct 19, 2026116.00116.65115.33115.80115.80705.09K
Oct 16, 2026116.68117.38115.90116.63116.63943.06K
Oct 15, 2026116.16116.52115.34116.27116.271.15M
Oct 14, 2026116.05116.53115.12115.62114.09700.39K
Oct 13, 2026117.77117.78115.49116.45114.91674.62K
Oct 12, 2026116.86116.86115.38116.53114.99714.03K
Oct 9, 2026117.03117.43115.56116.86115.31841.50K
Oct 8, 2026114.14116.68113.95116.19114.651.43M
Oct 7, 2026117.25117.25114.19114.21112.701.26M
Oct 6, 2026116.71118.61115.96116.99115.441.19M
Oct 5, 2026115.09116.69114.39116.47114.931.59M
Oct 2, 2026117.14117.37114.47115.27113.741.69M
Oct 1, 2026117.62117.71116.17116.38114.841.16M
Sep 30, 2026118.58118.92117.44117.74116.181.33M
Sep 29, 2026118.10119.51117.52118.43116.86920.46K
Sep 28, 2026118.53118.76117.23118.34116.771.45M
Sep 25, 2026117.50118.93116.67118.35116.781.19M
Sep 24, 2026118.00118.63116.68117.26115.711.36M
Sep 23, 2026119.14120.04117.71117.78116.221.56M
Sep 22, 2026119.31120.23118.48119.15117.571.16M
Sep 21, 2026118.91119.59117.98118.86117.291.10M
Sep 18, 2026120.56121.45118.91118.93117.362.63M
Sep 17, 2026122.68122.79120.94121.17119.571.26M
Sep 16, 2026124.68125.17121.32121.90120.29972.37K
Sep 15, 2026125.25125.33124.29124.49122.841.45M
Sep 14, 2026124.46125.69123.50125.60123.94929.16K
Sep 11, 2026125.11126.34124.66124.79123.141.05M
Sep 10, 2026128.24128.24124.19124.48122.831.30M
Sep 9, 2026127.95128.81126.52127.48125.791.27M
Sep 8, 2026128.00129.34127.70127.89126.20976.54K
Sep 4, 2026127.67129.25127.67128.32126.62580.41K
Sep 3, 2026129.72130.02128.24128.56126.86729.92K
Sep 2, 2026129.67129.71127.80128.61126.91712.86K
Sep 1, 2026129.00129.87128.54129.36127.65895.28K
Aug 31, 2026129.01129.09128.17128.85127.141.27M
Aug 28, 2026129.39130.01128.64129.61127.89845.12K
Aug 27, 2026130.86131.91128.69128.79127.09759.89K
Aug 26, 2026132.05132.91131.34131.50129.76508.55K
Aug 25, 2026132.91133.24131.73131.98130.23500.58K
Aug 24, 2026131.75134.04131.75133.16131.40686.88K
Aug 21, 2026132.29132.64131.27131.31129.57797.11K
Aug 20, 2026131.44133.54131.29132.06130.31953.83K
Aug 19, 2026131.00132.76130.51131.47129.73575.26K
Aug 18, 2026132.16132.43130.14130.17128.45792.00K
Aug 17, 2026133.00133.29131.00131.12129.38780.84K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.