MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MAA — Mid-America Apartment Communities, Inc.
NYSEMid-America Apartment Communities, Inc.
$116.99
+0.52(+0.45%)
- O
- 116.71
- H
- 118.61
- L
- 115.96
- V
- 1.19M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$116.99
Period Return-26.63%
Period High$169.00
Period Low$114.39
Avg Daily Volume972.2K
Total Trading Days365
MAA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $116.71 | $118.61 | $115.96 | $116.99 | +$0.52 | +0.45% | 1,188,759 | $117.38 | $115.96 $118.61 |
| Oct 5, 2026 | $115.09 | $116.69 | $114.39 | $116.47 | +$1.20 | +1.04% | 1,586,050 | $116.30 | $114.39 $116.69 |
| Oct 2, 2026 | $117.14 | $117.37 | $114.47 | $115.27 | $-1.11 | -0.95% | 1,687,513 | $115.21 | $114.47 $117.37 |
| Oct 1, 2026 | $117.62 | $117.71 | $116.17 | $116.38 | $-1.36 | -1.16% | 1,159,996 | $116.62 | $116.17 $117.71 |
| Sep 30, 2026 | $118.58 | $118.92 | $117.44 | $117.74 | $-0.69 | -0.58% | 1,328,037 | $117.92 | $117.44 $118.92 |
| Sep 29, 2026 | $118.10 | $119.51 | $117.52 | $118.43 | +$0.09 | +0.08% | 920,457 | $118.29 | $117.52 $119.51 |
| Sep 28, 2026 | $118.53 | $118.76 | $117.23 | $118.34 | $-0.01 | -0.01% | 1,449,386 | $118.16 | $117.23 $118.76 |
| Sep 25, 2026 | $117.50 | $118.93 | $116.67 | $118.35 | +$1.09 | +0.93% | 1,193,309 | $118.14 | $116.67 $118.93 |
| Sep 24, 2026 | $118.00 | $118.63 | $116.68 | $117.26 | $-0.52 | -0.44% | 1,360,321 | $117.44 | $116.68 $118.63 |
| Sep 23, 2026 | $119.14 | $120.04 | $117.71 | $117.78 | $-1.37 | -1.15% | 1,559,913 | $118.49 | $117.71 $120.04 |
| Sep 22, 2026 | $119.31 | $120.23 | $118.49 | $119.15 | +$0.29 | +0.24% | 1,158,851 | $119.30 | $118.49 $120.23 |
| Sep 21, 2026 | $118.91 | $119.59 | $117.98 | $118.86 | $-0.07 | -0.06% | 1,099,831 | $118.86 | $117.98 $119.59 |
| Sep 18, 2026 | $120.56 | $121.45 | $118.91 | $118.93 | $-2.24 | -1.85% | 2,634,590 | $119.41 | $118.91 $121.45 |
| Sep 17, 2026 | $122.68 | $122.79 | $120.94 | $121.17 | $-0.73 | -0.60% | 1,257,516 | $121.38 | $120.94 $122.79 |
| Sep 16, 2026 | $124.68 | $125.17 | $121.32 | $121.90 | $-2.59 | -2.08% | 972,374 | $122.42 | $121.32 $125.17 |
| Sep 15, 2026 | $125.25 | $125.33 | $124.29 | $124.49 | $-1.11 | -0.88% | 1,083,507 | $124.62 | $124.29 $125.33 |
| Sep 14, 2026 | $124.46 | $125.69 | $123.50 | $125.60 | +$0.81 | +0.65% | 881,956 | $124.89 | $123.50 $125.69 |
| Sep 11, 2026 | $125.11 | $126.34 | $124.66 | $124.79 | +$0.31 | +0.25% | 1,098,072 | $125.13 | $124.66 $126.34 |
| Sep 10, 2026 | $128.24 | $128.24 | $124.19 | $124.48 | $-3.00 | -2.35% | 1,297,901 | $125.13 | $124.19 $128.24 |
| Sep 9, 2026 | $127.95 | $128.81 | $126.52 | $127.48 | $-0.41 | -0.32% | 1,272,921 | $127.40 | $126.52 $128.81 |
| Sep 8, 2026 | $128.00 | $129.34 | $127.70 | $127.89 | $-0.43 | -0.34% | 976,541 | $128.23 | $127.70 $129.34 |
| Sep 4, 2026 | $127.67 | $129.25 | $127.67 | $128.32 | $-0.24 | -0.19% | 580,411 | $128.58 | $127.67 $129.25 |
| Sep 3, 2026 | $129.72 | $130.02 | $128.24 | $128.56 | $-0.05 | -0.04% | 729,924 | $128.63 | $128.24 $130.02 |
| Sep 2, 2026 | $129.67 | $129.71 | $127.80 | $128.61 | $-0.75 | -0.58% | 712,749 | $128.75 | $127.80 $129.71 |
| Sep 1, 2026 | $129.00 | $129.87 | $128.55 | $129.36 | +$0.51 | +0.40% | 895,285 | $129.15 | $128.55 $129.87 |
| Aug 31, 2026 | $129.01 | $129.09 | $128.17 | $128.85 | $-0.76 | -0.59% | 1,269,329 | $128.72 | $128.17 $129.09 |
| Aug 28, 2026 | $129.39 | $130.02 | $128.64 | $129.61 | +$0.82 | +0.64% | 845,118 | $129.50 | $128.64 $130.02 |
| Aug 27, 2026 | $130.86 | $131.92 | $128.69 | $128.79 | $-2.71 | -2.06% | 759,894 | $129.19 | $128.69 $131.92 |
| Aug 26, 2026 | $132.05 | $132.91 | $131.35 | $131.50 | $-0.48 | -0.36% | 508,552 | $131.95 | $131.35 $132.91 |
| Aug 25, 2026 | $132.91 | $133.24 | $131.73 | $131.98 | $-1.18 | -0.89% | 500,583 | $132.33 | $131.73 $133.24 |