Mid-America Apartment Communities, Inc.MAANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $138.54 | $139.15 | $134.75 | $135.90 | 1.92M |
| 1/8/2026 | $135.07 | $138.75 | $134.19 | $138.54 | 1.08M |
| 1/7/2026 | $138.19 | $139.00 | $134.41 | $134.98 | 1.42M |
| 1/6/2026 | $136.50 | $139.10 | $136.50 | $138.17 | 1.08M |
| 1/5/2026 | $138.62 | $139.56 | $137.23 | $137.35 | 1.04M |
| 1/2/2026 | $138.51 | $140.00 | $137.55 | $139.13 | 841,200 |
| 12/31/2025 | $139.90 | $140.22 | $138.78 | $138.91 | 1.04M |
| 12/30/2025 | $139.18 | $140.16 | $139.08 | $139.91 | 1.04M |
| 12/29/2025 | $138.40 | $139.29 | $137.82 | $139.18 | 518,437 |
| 12/26/2025 | $137.08 | $137.98 | $136.90 | $137.80 | 507,500 |
| 12/24/2025 | $136.62 | $137.95 | $136.62 | $137.44 | 520,521 |
| 12/23/2025 | $137.02 | $137.62 | $135.60 | $136.24 | 802,900 |
| 12/22/2025 | $133.55 | $137.36 | $133.10 | $136.68 | 1.55M |
| 12/19/2025 | $135.99 | $136.40 | $134.20 | $134.23 | 2.49M |
| 12/18/2025 | $137.50 | $137.61 | $136.13 | $136.31 | 1.07M |
| 12/17/2025 | $133.57 | $137.61 | $133.49 | $137.09 | 1.52M |
| 12/16/2025 | $132.77 | $133.77 | $131.84 | $133.19 | 1.06M |
| 12/15/2025 | $132.80 | $133.04 | $131.62 | $132.70 | 1.14M |
| 12/12/2025 | $133.57 | $133.72 | $131.32 | $132.11 | 1.05M |
| 12/11/2025 | $132.52 | $133.51 | $132.00 | $132.96 | 823,500 |
| 12/10/2025 | $130.69 | $132.44 | $130.69 | $131.90 | 979,203 |
| 12/9/2025 | $131.72 | $132.74 | $130.45 | $130.51 | 1.19M |
| 12/8/2025 | $131.16 | $131.77 | $129.89 | $131.00 | 1.05M |
| 12/5/2025 | $131.50 | $132.90 | $131.38 | $131.67 | 874,502 |
| 12/4/2025 | $134.46 | $135.19 | $132.69 | $132.86 | 788,000 |
| 12/3/2025 | $135.12 | $136.16 | $134.20 | $134.52 | 735,600 |
| 12/2/2025 | $136.00 | $136.21 | $134.18 | $135.26 | 947,600 |
| 12/1/2025 | $135.10 | $136.95 | $134.85 | $135.37 | 880,200 |
| 11/28/2025 | $135.35 | $136.72 | $135.10 | $135.89 | 388,232 |
| 11/26/2025 | $134.40 | $136.16 | $133.90 | $135.51 | 707,895 |
| 11/25/2025 | $133.25 | $135.98 | $133.00 | $135.06 | 888,219 |
| 11/24/2025 | $133.49 | $133.76 | $132.32 | $133.31 | 1.03M |
| 11/21/2025 | $131.26 | $134.13 | $131.00 | $133.61 | 1.61M |
| 11/20/2025 | $130.63 | $131.97 | $130.25 | $130.87 | 1.37M |
| 11/19/2025 | $130.83 | $131.24 | $129.64 | $129.83 | 818,700 |
| 11/18/2025 | $130.59 | $130.97 | $129.67 | $130.43 | 717,700 |
| 11/17/2025 | $131.43 | $131.62 | $129.96 | $130.27 | 653,000 |
| 11/14/2025 | $131.18 | $131.94 | $130.29 | $130.94 | 649,100 |
| 11/13/2025 | $130.68 | $131.54 | $130.42 | $130.55 | 1.08M |
| 11/12/2025 | $130.85 | $132.13 | $130.34 | $131.50 | 999,700 |
| 11/11/2025 | $130.28 | $132.07 | $129.89 | $131.57 | 1.09M |
| 11/10/2025 | $129.41 | $129.93 | $128.40 | $129.55 | 1.04M |
| 11/7/2025 | $127.04 | $129.68 | $127.04 | $129.65 | 1.13M |
| 11/6/2025 | $127.91 | $128.91 | $126.92 | $127.04 | 862,000 |
| 11/5/2025 | $129.73 | $129.99 | $128.02 | $128.50 | 1.80M |
| 11/4/2025 | $127.09 | $129.15 | $126.61 | $129.09 | 1.44M |
| 11/3/2025 | $126.36 | $128.50 | $125.75 | $127.59 | 1.36M |
| 10/31/2025 | $128.18 | $130.61 | $127.92 | $128.23 | 1.69M |
| 10/30/2025 | $126.46 | $129.60 | $126.46 | $128.81 | 2.66M |
| 10/29/2025 | $129.87 | $130.39 | $126.05 | $126.28 | 1.87M |
| 10/28/2025 | $132.25 | $132.71 | $130.53 | $130.71 | 1.02M |
| 10/27/2025 | $133.91 | $133.99 | $132.43 | $133.01 | 1.08M |
| 10/24/2025 | $134.75 | $135.19 | $133.93 | $133.99 | 720,323 |
| 10/23/2025 | $134.50 | $135.10 | $132.88 | $134.43 | 837,640 |
| 10/22/2025 | $134.12 | $135.42 | $132.87 | $134.36 | 832,703 |
| 10/21/2025 | $133.21 | $134.28 | $132.17 | $133.40 | 1.00M |
| 10/20/2025 | $132.90 | $133.90 | $132.27 | $132.89 | 761,228 |
| 10/17/2025 | $131.84 | $133.24 | $131.40 | $132.70 | 794,900 |
| 10/16/2025 | $132.00 | $132.78 | $131.17 | $131.43 | 752,774 |
| 10/15/2025 | $132.10 | $133.34 | $131.60 | $132.00 | 1.07M |
| 10/14/2025 | $134.48 | $135.06 | $133.24 | $133.76 | 893,911 |