Download MAA daily OHLC history, export CSV, and review long-term price data.
Mid-America Apartment Communities (MAA) — OHLC preview (1994-01-28 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 135.47 | 136.5 | 131.79 | 132.96 | — |
| 2026-07-16 | 131.69 | 135.15 | 131.7 | 134.86 | — |
| 2026-07-15 | 133.13 | 133.35 | 131.59 | 131.77 | — |
| 2026-07-14 | 135.42 | 135.68 | 133.65 | 133.68 | — |
| 2026-07-13 | 135.92 | 136.98 | 135.37 | 135.89 | — |
| 2026-07-10 | 136.69 | 136.95 | 134.79 | 135.25 | — |
| 2026-07-17 | 135.5 | 136.5 | 131.8 | 133.0 | -1.9% |
| 2026-07-16 | 131.7 | 135.2 | 131.7 | 134.9 | +2.4% |
| 2026-07-15 | 133.1 | 133.4 | 131.6 | 131.8 | -1.0% |
| 2026-07-14 | 135.4 | 135.7 | 133.7 | 133.7 | -1.3% |
| 2026-07-13 | 135.9 | 137.0 | 135.4 | 135.9 | -0.0% |
| 2026-07-10 | 136.7 | 137.0 | 134.8 | 135.3 | -1.1% |
| 2026-07-09 | 138.1 | 138.6 | 135.8 | 136.0 | -1.5% |
| 2026-07-08 | 140.9 | 140.7 | 137.5 | 137.9 | -2.2% |
| 2026-07-07 | 142.0 | 144.4 | 141.5 | 141.7 | -0.2% |
| 2026-07-06 | 142.0 | 142.2 | 140.6 | 140.8 | -0.8% |
| 2026-07-02 | 140.6 | 142.2 | 139.4 | 142.2 | +1.1% |
| 2026-07-01 | 139.6 | 142.1 | 139.2 | 139.9 | +0.2% |
| 2026-06-30 | 139.2 | 140.5 | 138.3 | 138.9 | -0.2% |
| 2026-06-29 | 140.0 | 140.8 | 139.4 | 140.7 | +0.5% |
| 2026-06-26 | 139.2 | 141.0 | 139.4 | 140.7 | +1.1% |
| 2026-06-25 | 135.0 | 138.4 | 135.5 | 138.1 | +2.3% |
| 2026-06-24 | 134.0 | 135.8 | 133.9 | 134.4 | +0.3% |
| 2026-06-23 | 133.0 | 134.3 | 132.5 | 133.9 | +0.7% |
| 2026-06-22 | 132.0 | 133.1 | 130.9 | 132.1 | +0.1% |
| 2026-06-18 | 134.4 | 134.9 | 131.8 | 132.5 | -1.4% |
| 2026-06-17 | 136.4 | 137.1 | 132.4 | 133.1 | -2.4% |
| 2026-06-16 | 137.8 | 138.3 | 135.4 | 136.4 | -1.0% |
| 2026-06-15 | 138.8 | 140.6 | 137.2 | 137.3 | -1.1% |
| 2026-06-12 | 138.7 | 140.1 | 138.3 | 138.9 | +0.2% |
| 2026-06-11 | 139.6 | 140.7 | 137.6 | 138.1 | -1.1% |
| 2026-06-10 | 139.6 | 140.8 | 138.8 | 139.8 | +0.1% |
| 2026-06-09 | 137.6 | 139.6 | 137.1 | 138.9 | +1.0% |
| 2026-06-05 | 136.8 | 138.6 | 136.5 | 137.5 | +0.5% |
| 2026-06-04 | 134.0 | 137.1 | 132.8 | 136.9 | +2.1% |
| 2026-06-03 | 128.6 | 133.1 | 128.3 | 132.5 | +3.0% |
| 2026-07-09 |
| 138.12 |
| 138.64 |
| 135.79 |
| 136 |
| — |
| 2026-07-08 | 140.94 | 140.68 | 137.51 | 137.86 | — |
| 2026-07-07 | 142 | 144.41 | 141.54 | 141.71 | — |
| 2026-07-06 | 141.96 | 142.23 | 140.62 | 140.77 | — |
| 2026-07-02 | 140.64 | 142.24 | 139.38 | 142.19 | — |
| 2026-07-01 | 139.6 | 142.1 | 139.22 | 139.94 | — |
| 2026-06-30 | 139.16 | 140.46 | 138.25 | 138.94 | — |
| 2026-06-29 | 139.99 | 140.75 | 139.4 | 140.65 | — |
| 2026-06-26 | 139.15 | 140.96 | 139.4 | 140.72 | — |
| 2026-06-25 | 135 | 138.39 | 135.46 | 138.08 | — |
| 2026-06-24 | 134.01 | 135.79 | 133.85 | 134.42 | — |
| 2026-06-23 | 133.02 | 134.27 | 132.47 | 133.89 | — |
| 2026-06-22 | 132.01 | 133.07 | 130.94 | 132.13 | — |
| 2026-06-18 | 134.36 | 134.87 | 131.84 | 132.5 | — |
| 2026-06-17 | 136.35 | 137.05 | 132.36 | 133.11 | — |
| 2026-06-16 | 137.78 | 138.33 | 135.36 | 136.44 | — |
| 2026-06-15 | 138.84 | 140.58 | 137.18 | 137.33 | — |
| 2026-06-12 | 138.68 | 140.12 | 138.27 | 138.93 | — |
| 2026-06-11 | 139.59 | 140.71 | 137.58 | 138.1 | — |
| 2026-06-10 | 139.6 | 140.75 | 138.84 | 139.78 | — |
| 2026-06-09 | 137.55 | 139.59 | 137.05 | 138.91 | — |
| 2026-06-05 | 136.8 | 138.64 | 136.48 | 137.54 | — |
| 2026-06-04 | 133.99 | 137.05 | 132.78 | 136.87 | — |
| 2026-06-03 | 128.62 | 133.06 | 128.25 | 132.54 | — |