MAA weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.3 |
| 2017 | -2.89 |
| 2017 | 0.74 |
| 2017 | -0.47 |
| 2017 | 2.58 |
| 2017 | 0.73 |
| 2017 | 1.08 |
| 2017 | 2.81 |
| 2017 | -1.2 |
| 2017 | -3.53 |
| 2017 | 4.52 |
| 2017 | 0 |
| 2017 | -0.08 |
| 2017 | 0.23 |
| 2017 | -0.76 |
| 2017 | -0.11 |
| 2017 | -2.67 |
| 2017 | 0.46 |
| 2017 |
In the last 52 weeks, MAA increased in 29 and decreased in 23. The average return for this period was -0.09%, while the median return was +0.23%. Maximum gain was +5.50% on 2025-05-02 and maximum loss was -8.63% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, MAA increased in 29 and decreased in 23. The average return for this period was -0.09%, while the median return was +0.23%. Maximum gain was +5.50% on 2025-05-02 and maximum loss was -8.63% on 2025-04-04.
In the last 52 weeks, MAA increased in 29 and decreased in 23. The average return for this period was -0.09%, while the median return was +0.23%. Maximum gain was +5.50% on 2025-05-02 and maximum loss was -8.63% on 2025-04-04.
| 2025-12-26 | 133.6 | 137.8 | +3.2% |
| 2025-12-19 | 132.8 | 134.2 | +1.1% |
| 2025-12-12 | 131.2 | 132.1 | +0.7% |
| 2025-12-05 | 135.1 | 131.7 | -2.5% |
| 2025-11-28 | 133.5 | 135.9 | +1.8% |
| 2025-11-21 | 131.4 | 133.6 | +1.7% |
| 2025-11-14 | 129.4 | 130.9 | +1.2% |
| 2025-11-07 | 126.4 | 129.7 | +2.6% |
| 2025-10-31 | 133.9 | 128.2 | -4.2% |
| 2025-10-24 | 132.9 | 134.0 | +0.8% |
| 2025-10-17 | 134.5 | 132.7 | -1.3% |
| 2025-10-10 | 137.2 | 134.6 | -1.9% |
| 2025-10-03 | 138.7 | 136.7 | -1.4% |
| 2025-09-26 | 140.3 | 139.6 | -0.5% |
| 2025-09-19 | 142.2 | 140.9 | -0.9% |
| 2025-09-12 | 143.9 | 142.2 | -1.2% |
| 2025-09-05 | 144.8 | 145.4 | +0.4% |
| 2025-08-29 | 142.4 | 145.8 | +2.4% |
| 2025-08-22 | 141.6 | 143.0 | +1.0% |
| 2025-08-15 | 140.5 | 140.9 | +0.3% |
| 2025-08-08 | 140.0 | 140.5 | +0.3% |
| 2025-08-01 | 151.2 | 140.0 | -7.4% |
| 2025-07-25 | 151.4 | 151.7 | +0.2% |
| 2025-07-18 | 151.0 | 150.8 | -0.2% |
| 2025-07-11 | 150.5 | 150.7 | +0.2% |
| 2025-07-03 | 147.5 | 150.5 | +2.0% |
| 2025-06-27 | 149.2 | 147.9 | -0.9% |
| 2025-06-20 | 150.8 | 148.6 | -1.5% |
| 2025-06-13 | 149.6 | 149.9 | +0.2% |
| 2025-06-06 | 155.5 | 149.9 | -3.6% |
| -1.85 |
| 2017 | 1.64 |
| 2017 | 1.1 |
| 2017 | 3.26 |
| 2017 | 2.94 |
| 2017 | 2.8 |
| 2017 | -0.75 |
| 2017 | -3.52 |
| 2017 | -3.32 |
| 2017 | -1.91 |
| 2017 | 0.73 |
| 2017 | 2.19 |
| 2017 | 0.01 |
| 2017 | 0.18 |
| 2017 | 1.24 |
| 2017 | 1.17 |
| 2017 | -0.81 |
| 2017 | 1.65 |
| 2017 | 0.05 |
| 2017 | -1.03 |
| 2017 | -0.35 |
| 2017 | 0.78 |
| 2017 | 0.89 |
| 2017 | -3.7 |
| 2017 | -4.44 |
| 2017 | 2.56 |
| 2017 | 1.82 |
| 2017 | -3.2 |
| 2017 | 1.45 |
| 2017 | -0.73 |
| 2017 | 0.32 |
| 2017 | 0.16 |
| 2017 | -3.31 |
| 2017 | 0.55 |
| 2018 | -4.42 |
| 2018 | -5.03 |
| 2018 | 0.97 |
| 2018 | 2.17 |
| 2018 | -2.7 |
| 2018 | -4.34 |
| 2018 | 0.49 |
| 2018 | -0.25 |
| 2018 | -3.01 |
| 2018 | 4.42 |
| 2018 | 3.07 |
| 2018 | -5.31 |
| 2018 | 4.23 |
| 2018 | 0.7 |
| 2018 | -0.61 |
| 2018 | -2.28 |
| 2018 | 2.19 |
| 2018 | 0.25 |
| 2018 | -0.8 |
| 2018 | -4.3 |
| 2018 | 3.79 |
| 2018 | 3.61 |
| 2018 | 1.5 |
| 2018 | 0.31 |
| 2018 | 3.35 |
| 2018 | 1.02 |
| 2018 | -0.3 |
| 2018 | -0.83 |
| 2018 | -1.27 |
| 2018 | 0.82 |
| 2018 | 3.23 |
| 2018 | -1.93 |
| 2018 | 3.35 |
| 2018 | 0.05 |
| 2018 | -0.24 |
| 2018 | -0.45 |
| 2018 | -0.86 |
| 2018 | 0.73 |
| 2018 | -2.56 |
| 2018 | -1.99 |
| 2018 | -3.89 |
| 2018 | 5.23 |
| 2018 | -1.64 |
| 2018 | -2.18 |
| 2018 | 4.1 |
| 2018 | 0.38 |
| 2018 | -0.22 |
| 2018 | 2.21 |
| 2018 | -1.59 |
| 2018 | -0.76 |
| 2018 | -4.29 |
| 2018 | -2.21 |
| 2019 | -1.91 |
| 2019 | 3.87 |
| 2019 | 3.92 |
| 2019 | 0.96 |
| 2019 | -0.14 |
| 2019 | 3.18 |
| 2019 | 0.37 |
| 2019 | 0.34 |
| 2019 | -1.58 |
| 2019 | 1.81 |
| 2019 | 1.73 |
| 2019 | 0.06 |
| 2019 | 0.28 |
| 2019 | 0.35 |
| 2019 | 0.36 |
| 2019 | -3.36 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 135.92 | 136.98 | 135.37 | 135.89 | — |
| 2026-07-10 | 136.69 | 136.95 | 134.79 | 135.25 | — |
| 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 | — |
| 2026-06-02 | 128.22 | 129.08 | 127.6 | 128.96 | — |
| 2026-06-01 | 127.94 | 130.59 | 128.05 | 128.13 | — |
| 2026-05-29 | 130.23 | 130.55 | 128.06 | 129.07 | — |
| 2026-05-28 | 130.59 | 131.24 | 129.81 | 130.82 | — |
| 2026-05-27 | 130.85 | 131.74 | 130.37 | 130.58 | — |
| 2026-05-22 | 130.7 | 131.87 | 130.15 | 131.14 | — |
| 2026-05-21 | 129.61 | 130.1 | 127.49 | 130.01 | — |
| 2026-05-20 | 128.64 | 130.65 | 127.43 | 130.26 | — |
| 2026-05-19 | 127.79 | 129.36 | 127.24 | 128.47 | — |
| 2026-05-18 | 126.17 | 128.36 | 125.94 | 128.25 | — |
| 2026-05-15 | 127.36 | 128.09 | 125.15 | 125.71 | — |
| 2026-05-14 | 127.78 | 129.06 | 126.9 | 127.23 | — |
| 2026-05-13 | 128.44 | 129.5 | 128 | 129.34 | — |
| 2026-05-12 | 130.28 | 130.42 | 128.93 | 129.22 | — |
| 2026-05-11 | 130.05 | 131 | 129.19 | 129.72 | — |
| 2026-05-08 | 130.39 | 130.77 | 128.75 | 129.31 | — |
| 2026-05-07 | 130.04 | 131.43 | 130.21 | 130.36 | — |
| 2026-05-06 | 130.05 | 132.67 | 130.11 | 130.3 | — |
| 2026-05-05 | 128.93 | 131.59 | 128.92 | 130.16 | — |
| 2026-05-04 | 127.74 | 130.47 | 128.04 | 129.06 | — |
| 2026-05-01 | 129.06 | 130.14 | 127.44 | 128.56 | — |
| 2026-04-30 | 130 | 130.9 | 127.22 | 129.18 | — |
| 2026-04-29 | 129.75 | 131.32 | 128.92 | 129.71 | — |
| 2026-04-28 | 125.99 | 130.62 | 126.4 | 130.38 | — |
| 2026-04-27 | 125.49 | 126.6 | 125.2 | 125.39 | — |
| 2026-04-24 | 126 | 126.77 | 125.1 | 125.66 | — |
| 2026-04-23 | 124.63 | 126.39 | 124.75 | 126 | — |
| 2026-04-22 | 126.29 | 126.39 | 124.01 | 124.59 | — |
| 2026-04-21 | 129.06 | 129.53 | 125.68 | 125.74 | — |
| 2026-04-20 | 127.44 | 129.58 | 127.24 | 129.47 | — |
| 2026-04-17 | 123.42 | 128.38 | 123.42 | 127.94 | — |
| 2026-04-16 | 123.98 | 124.86 | 121.91 | 123.1 | — |
| 2026-04-15 | 124.74 | 125.4 | 123.32 | 124.19 | — |
| 2026-04-14 | 125.53 | 127.06 | 125.02 | 126.34 | — |
| 2026-04-13 | 126 | 126.33 | 124.45 | 125.89 | — |
| 2026-04-10 | 125.87 | 127.29 | 125.51 | 126.39 | — |
| 2026-04-09 | 125.36 | 126.55 | 125.08 | 125.62 | — |
| 2026-04-08 | 125.53 | 126.39 | 125 | 126.09 | — |
| 2026-04-07 | 124.61 | 125.56 | 123.76 | 124.3 | — |
| 2026-04-06 | 124.73 | 125.68 | 124.43 | 124.82 | — |
| 2026-04-02 | 122.59 | 124.99 | 122.16 | 124.88 | — |
| 2026-04-01 | 121.6 | 123.14 | 121.6 | 122.55 | — |
| 2026-03-31 | 123.07 | 123.84 | 121.48 | 122.12 | — |
| 2026-03-30 | 121.44 | 123.21 | 120.89 | 121.72 | — |
| 2026-03-27 | 121.99 | 122.35 | 120.3 | 120.57 | — |
| 2026-03-26 | 121.51 | 123.13 | 121.48 | 122.15 | — |
| 2026-03-25 | 122.76 | 122.99 | 121.44 | 121.64 | — |
| 2026-03-24 | 121.66 | 123.21 | 121.5 | 121.81 | — |
| 2026-03-23 | 123.38 | 124.45 | 122.34 | 122.39 | — |
| 2026-03-20 | 124.36 | 124.56 | 121.22 | 121.79 | — |
| 2026-03-19 | 125.45 | 126.18 | 124.28 | 124.51 | — |
| 2026-03-18 | 127.36 | 127.53 | 125.72 | 125.8 | — |
| 2026-03-17 | 127.55 | 128.29 | 126.75 | 128.07 | — |
| 2026-03-16 | 127.55 | 127.97 | 126.36 | 126.37 | — |
| 2026-03-13 | 129.47 | 130.27 | 126.15 | 126.32 | — |
| 2026-03-12 | 127.41 | 129.31 | 126.66 | 127.75 | — |
| 2026-03-11 | 129.53 | 129.53 | 126.47 | 127.92 | — |
| 2026-03-10 | 131.5 | 132.1 | 129.72 | 130.13 | — |
| 2026-03-09 | 131.62 | 132.59 | 129.5 | 132.14 | — |
| 2026-03-06 | 133.24 | 133.68 | 131.4 | 132.79 | — |
| 2026-03-05 | 132.68 | 134.56 | 132.14 | 134.41 | — |
| 2026-03-04 | 132.81 | 133.92 | 132.28 | 133.78 | — |
| 2026-03-03 | 132.57 | 134.37 | 131.54 | 133.57 | — |
| 2026-03-02 | 133.81 | 134.99 | 132.67 | 134.11 | — |
| 2026-02-27 | 135.28 | 135.51 | 132.99 | 133.86 | — |
| 2026-02-26 | 134.69 | 136.27 | 134.56 | 135.87 | — |
| 2026-02-25 | 134.18 | 135.05 | 132 | 134.05 | — |
| 2026-02-25 | 134.18 | 135.05 | 132 | 134.05 | — |
| 2026-02-25 | 134.18 | 135.05 | 132 | 134.05 | — |
| 2026-02-24 | 133.38 | 134.2 | 132.25 | 134.09 | — |
| 2026-02-23 | 133.94 | 136.01 | 132.91 | 133.33 | — |
| 2026-02-20 | 135.65 | 135.7 | 133.06 | 133.47 | — |
| 2026-02-19 | 134.43 | 135.92 | 133.98 | 135.07 | — |
| 2026-02-18 | 134.5 | 135.36 | 133.44 | 135.12 | — |
| 2026-02-17 | 136 | 137.05 | 132.93 | 134.41 | — |
| 2026-02-13 | 133.98 | 135.99 | 133.13 | 135.55 | — |
| 2026-02-12 | 136.36 | 136.42 | 131.37 | 133.44 | — |
| 2026-02-11 | 136.01 | 137.84 | 135.35 | 136.03 | — |
| 2026-02-10 | 133.68 | 136.62 | 133.68 | 136.45 | — |
| 2026-02-09 | 132.05 | 133.69 | 131.39 | 133.58 | — |
| 2026-02-06 | 129.98 | 132.35 | 129.94 | 132.13 | — |
| 2026-02-05 | 133.78 | 135.05 | 129.6 | 130.72 | — |
| 2026-02-04 | 133.34 | 136.45 | 132.81 | 135.05 | — |
| 2026-02-03 | 131.65 | 133.15 | 130.33 | 132.2 | — |
| 2026-02-02 | 134.19 | 134.27 | 132.14 | 132.31 | — |
| 2026-01-30 | 134.11 | 134.35 | 132.13 | 134.3 | — |
| 2026-01-29 | 133.3 | 134.75 | 132.5 | 133.68 | — |
| 2026-01-28 | 134.86 | 135.33 | 131.79 | 132.46 | — |
| 2026-01-27 | 134.91 | 135.99 | 134.64 | 134.73 | — |
| 2026-01-26 | 136.49 | 136.49 | 134.11 | 134.96 | — |
| 2026-01-23 | 134.56 | 135.92 | 134.07 | 135.79 | — |
| 2026-01-22 | 135.26 | 137.13 | 134.28 | 134.66 | — |
| 2026-01-21 | 134.97 | 135.88 | 133.95 | 135.38 | — |
| 2026-01-20 | 135.4 | 136.24 | 133.49 | 134.42 | — |