NYSE:MAA

Mid-America Apartment Communities Stock Price History & Chart

$170.19

-5.26 (-3.00%)

(As of 07/5/2022 02:20 PM ET)

Add

Compare

Today's Range: $169.18
▼
$174.64
50-Day Range: $160.03
▼
$206.13
52-Week Range: $158.85
▼
$231.63

Volume: 10,958 shs
Average Volume: 639,627 shs
Market Capitalization: $19.65 billion

P/E Ratio: 32.98
Dividend Yield: 2.48%
Price Target: $207.62

Mid-America Apartment Communities Stock Price Performance

5 Day Performance: -2.56%
1 Month Performance: -4.99%
3 Month Performance: -19.45%
Year-To-Date Performance: -25.82%
1 Year Performance: -0.44%

MAA Stock Chart for Tuesday, July, 5, 2022

Charts Provided by TradingView.

Mid-America Apartment Communities Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
07/04/2022	$175.45	$175.45	$175.78	$172.43	37,909 shs	$20.25 billion
07/01/2022	$174.67	$175.45 +0.45%	$175.83	$172.42	621,333 shs	$20.25 billion
06/30/2022	$173.19	$174.67 +0.85%	$177.28	$171.11	1.03 million shs	$20.16 billion
06/29/2022	$173.26	$173.19 -0.04%	$173.84	$171.18	497,077 shs	$19.99 billion
06/28/2022	$173.63	$173.26 -0.21%	$176.21	$173.01	561,352 shs	$20.00 billion
06/27/2022	$172.53	$173.63 +0.64%	$176.62	$171.51	518,495 shs	$20.04 billion
06/24/2022	$170.13	$172.53 +1.41%	$172.72	$169.38	943,732 shs	$19.91 billion
06/23/2022	$166.11	$170.13 +2.42%	$170.48	$167.01	685,252 shs	$19.64 billion
06/22/2022	$163.68	$166.11 +1.48%	$167.88	$161.98	817,885 shs	$19.17 billion
06/21/2022	$162.54	$163.68 +0.70%	$166.46	$163.13	548,740 shs	$18.89 billion

06/20/2022	$162.54	$162.54	$165.47	$161.98	20,004 shs	$18.76 billion
06/17/2022	$161.63	$162.54 +0.56%	$165.52	$161.90	1.29 million shs	$18.76 billion
06/16/2022	$162.41	$161.63 -0.48%	$162.62	$159.01	611,678 shs	$18.66 billion
06/15/2022	$160.03	$162.41 +1.49%	$164.28	$158.86	803,256 shs	$18.75 billion
06/14/2022	$160.82	$160.03 -0.49%	$162.55	$159.18	559,761 shs	$18.47 billion
06/13/2022	$168.16	$160.82 -4.36%	$166.71	$159.92	531,968 shs	$18.56 billion
06/10/2022	$168.93	$168.16 -0.46%	$169.93	$165.79	566,204 shs	$19.41 billion
06/09/2022	$173.76	$168.93 -2.78%	$173.83	$168.73	526,145 shs	$19.50 billion
06/08/2022	$177.92	$173.76 -2.34%	$177.44	$172.72	484,040 shs	$20.06 billion
06/07/2022	$174.25	$177.92 +2.11%	$178.08	$173.20	517,291 shs	$20.54 billion
06/06/2022	$179.13	$174.25 -2.72%	$180.00	$174.08	646,501 shs	$20.11 billion
06/03/2022	$180.94	$179.13 -1.00%	$180.91	$177.93	407,187 shs	$20.68 billion
06/02/2022	$179.77	$180.94 +0.65%	$181.23	$176.44	630,484 shs	$20.89 billion
06/01/2022	$181.00	$179.77 -0.68%	$182.16	$176.96	982,397 shs	$20.75 billion
05/31/2022	$183.82	$181.00 -1.53%	$182.98	$180.64	1.04 million shs	$20.89 billion
05/30/2022	$183.82	$183.82	$184.81	$180.39	38,375 shs	$21.22 billion
05/27/2022	$180.45	$183.82 +1.87%	$184.78	$180.66	956,778 shs	$21.22 billion
05/26/2022	$180.66	$180.45 -0.12%	$182.87	$179.96	598,396 shs	$20.83 billion
05/25/2022	$180.42	$180.66 +0.13%	$181.94	$178.78	741,781 shs	$20.85 billion
05/24/2022	$178.16	$180.42 +1.27%	$180.79	$176.31	772,893 shs	$20.83 billion
05/23/2022	$175.31	$178.16 +1.63%	$179.05	$174.47	620,319 shs	$20.56 billion
05/20/2022	$173.46	$175.31 +1.07%	$175.50	$172.56	1.09 million shs	$20.24 billion
05/19/2022	$173.11	$173.46 +0.20%	$174.10	$171.38	902,365 shs	$20.02 billion
05/18/2022	$176.55	$173.11 -1.95%	$177.66	$172.44	756,110 shs	$19.98 billion
05/17/2022	$177.09	$176.55 -0.30%	$179.11	$175.48	773,400 shs	$20.38 billion
05/16/2022	$179.76	$177.09 -1.49%	$180.88	$176.87	633,603 shs	$20.44 billion
05/13/2022	$177.35	$179.76 +1.36%	$179.81	$175.65	553,031 shs	$20.75 billion
05/12/2022	$177.10	$177.35 +0.14%	$178.55	$174.90	753,145 shs	$20.47 billion
05/11/2022	$174.28	$177.10 +1.62%	$179.05	$174.34	798,740 shs	$20.44 billion
05/10/2022	$177.54	$174.28 -1.84%	$181.07	$174.08	786,002 shs	$20.12 billion
05/09/2022	$184.55	$177.54 -3.80%	$183.64	$176.89	471,496 shs	$20.49 billion
05/06/2022	$186.36	$184.55 -0.97%	$186.10	$182.42	553,624 shs	$21.30 billion
05/05/2022	$190.30	$186.36 -2.07%	$190.76	$184.83	596,568 shs	$21.51 billion
05/04/2022	$189.73	$190.30 +0.30%	$190.61	$184.74	720,602 shs	$21.95 billion
05/03/2022	$189.79	$189.73 -0.03%	$192.68	$188.42	543,739 shs	$21.88 billion
05/02/2022	$196.68	$189.79 -3.50%	$198.54	$184.72	805,190 shs	$21.89 billion
04/29/2022	$206.13	$196.68 -4.58%	$207.42	$196.08	1.10 million shs	$22.69 billion
04/28/2022	$202.47	$206.13 +1.81%	$207.62	$201.88	715,323 shs	$23.78 billion
04/27/2022	$203.40	$202.47 -0.46%	$206.83	$201.85	596,580 shs	$23.35 billion
04/26/2022	$205.02	$203.40 -0.79%	$206.07	$203.32	404,404 shs	$23.46 billion
04/25/2022	$207.07	$205.02 -0.99%	$207.73	$201.12	571,224 shs	$23.65 billion
04/22/2022	$212.46	$207.07 -2.54%	$212.66	$206.92	689,504 shs	$23.88 billion
04/21/2022	$210.49	$212.46 +0.94%	$215.10	$210.45	1.20 million shs	$24.51 billion
04/20/2022	$207.51	$210.49 +1.44%	$211.51	$208.12	745,499 shs	$24.28 billion
04/19/2022	$203.18	$207.51 +2.13%	$207.93	$204.10	475,930 shs	$23.93 billion
04/18/2022	$205.39	$203.18 -1.08%	$206.14	$202.03	436,275 shs	$23.43 billion
04/15/2022	$205.39	$205.39	$207.58	$205.11	785,133 shs	$23.69 billion
04/14/2022	$206.16	$205.39 -0.37%	$207.58	$205.11	784,813 shs	$23.69 billion
04/13/2022	$207.67	$206.16 -0.73%	$207.65	$203.95	432,932 shs	$23.78 billion
04/12/2022	$207.87	$207.67 -0.10%	$209.90	$206.43	657,303 shs	$23.95 billion
04/11/2022	$214.33	$207.87 -3.01%	$215.41	$206.68	1.20 million shs	$23.98 billion
04/08/2022	$216.07	$214.33 -0.81%	$215.50	$211.71	810,484 shs	$24.72 billion
04/07/2022	$217.27	$216.07 -0.55%	$217.23	$213.56	683,558 shs	$24.92 billion
04/06/2022	$211.28	$217.27 +2.84%	$217.64	$210.13	917,253 shs	$25.06 billion
04/05/2022	$210.86	$211.28 +0.20%	$216.00	$209.36	690,304 shs	$24.37 billion
04/04/2022	$213.32	$210.86 -1.15%	$214.16	$208.26	657,687 shs	$24.32 billion

This page (NYSE:MAA) was last updated on 7/5/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms