Mid-America Apartment Communities, Inc.MAANYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $133.81 | $134.99 | $132.67 | $134.11 | 844,500 |
| 2/27/2026 | $135.28 | $135.51 | $132.99 | $133.86 | 1.21M |
| 2/26/2026 | $134.69 | $136.27 | $134.56 | $135.87 | 725,360 |
| 2/25/2026 | $134.18 | $135.05 | $132.00 | $134.05 | 1.24M |
| 2/24/2026 | $133.38 | $134.20 | $132.25 | $134.09 | 895,800 |
| 2/23/2026 | $133.94 | $136.01 | $132.91 | $133.33 | 1.16M |
| 2/20/2026 | $135.65 | $135.70 | $133.06 | $133.47 | 704,600 |
| 2/19/2026 | $134.43 | $135.92 | $133.98 | $135.07 | 906,222 |
| 2/18/2026 | $134.50 | $135.36 | $133.44 | $135.12 | 797,435 |
| 2/17/2026 | $136.00 | $137.05 | $132.93 | $134.41 | 795,800 |
| 2/13/2026 | $133.98 | $135.99 | $133.13 | $135.55 | 878,339 |
| 2/12/2026 | $136.36 | $136.42 | $131.37 | $133.44 | 1.59M |
| 2/11/2026 | $136.01 | $137.84 | $135.35 | $136.03 | 981,729 |
| 2/10/2026 | $133.68 | $136.62 | $133.68 | $136.45 | 866,430 |
| 2/9/2026 | $132.05 | $133.69 | $131.39 | $133.58 | 746,700 |
| 2/6/2026 | $129.98 | $132.35 | $129.94 | $132.13 | 1.53M |
| 2/5/2026 | $133.78 | $135.05 | $129.60 | $130.72 | 2.33M |
| 2/4/2026 | $133.34 | $136.45 | $132.81 | $135.05 | 1.28M |
| 2/3/2026 | $131.65 | $133.15 | $130.33 | $132.20 | 1.34M |
| 2/2/2026 | $134.19 | $134.27 | $132.14 | $132.31 | 1.02M |
| 1/30/2026 | $134.11 | $134.35 | $132.13 | $134.30 | 1.01M |
| 1/29/2026 | $133.30 | $134.75 | $132.50 | $133.68 | 931,771 |
| 1/28/2026 | $134.86 | $135.33 | $131.79 | $132.46 | 603,000 |
| 1/27/2026 | $134.91 | $135.99 | $134.64 | $134.73 | 694,532 |
| 1/26/2026 | $136.49 | $136.49 | $134.10 | $134.96 | 623,916 |
| 1/23/2026 | $134.56 | $135.92 | $134.07 | $135.79 | 591,996 |
| 1/22/2026 | $135.26 | $137.13 | $134.28 | $134.66 | 731,719 |
| 1/21/2026 | $134.97 | $135.88 | $133.95 | $135.38 | 1.01M |
| 1/20/2026 | $135.40 | $136.24 | $133.49 | $134.42 | 1.15M |
| 1/16/2026 | $134.97 | $137.13 | $133.96 | $137.09 | 908,100 |
| 1/15/2026 | $134.63 | $135.59 | $134.58 | $135.44 | 550,900 |
| 1/14/2026 | $134.77 | $136.31 | $134.41 | $136.27 | 798,200 |
| 1/13/2026 | $134.62 | $135.41 | $132.19 | $134.44 | 708,339 |
| 1/12/2026 | $136.18 | $136.78 | $133.58 | $134.23 | 1.00M |
| 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 |