Mid-America Apartment Communities Stock Price History
NYSE: MAAReal EstateReal Estate Investment TrustsUSD
116.86+0.67 (+0.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MAA price history at a glance
The price history for Mid-America Apartment Communities (MAA) on this page begins on January 24, 1994, when the stock closed at $21.63; it most recently closed at $116.86 on October 5, 2026. The highest price in this record is $231.63, reached on December 27, 2021; the latest close is 49.5% below that peak. Across the 31 complete calendar years in the table, MAA finished higher in 17 and lower in 14. Its best year was 2021 (+81.1%) and its worst was 2022 (-31.6%).
Over roughly 33 years the share price changed +440.4%, a 5.3% compound annual price return (excluding dividends). In the last 12 months alone, MAA has lost 13.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $231.63
- Date of high
- Dec 27, 2021
- Low since 1994
- $20.75
- Date of low
- Jan 24, 1994
- 52-week high
- $144.41
- 52-week low
- $113.95
- IPO year
- 1994
- Last close
- $116.86
MAA returns
1 week
+1.38%
1 month
-8.33%
3 months
-13.60%
6 months
-7.54%
Year to date
-15.87%
1 year
-13.38%
3 years
-11.08%
5 years
-40.85%
MAA price return, excluding dividends.
MAA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 116.86 | -16.01% |
| 2025 | 139.13 | -10.27% |
| 2024 | 155.06 | +15.32% |
| 2023 | 134.46 | -14.35% |
| 2022 | 156.99 | -31.58% |
| 2021 | 229.44 | +81.10% |
| 2020 | 126.69 | -3.34% |
| 2019 | 131.07 | +40.44% |
| 2018 | 93.33 | -7.19% |
| 2017 | 100.56 | +2.70% |
| 2016 | 97.92 | +7.83% |
| 2015 | 90.81 | +19.25% |
| 2014 | 76.15 | +23.40% |
| 2013 | 61.71 | -6.09% |
| 2012 | 65.71 | +5.05% |
| 2011 | 62.55 | -1.48% |
| 2010 | 63.49 | +31.50% |
| 2009 | 48.28 | +38.46% |
| 2008 | 34.87 | -12.17% |
| 2007 | 39.70 | -30.64% |
| 2006 | 57.24 | +18.02% |
| 2005 | 48.50 | +17.66% |
| 2004 | 41.22 | +21.95% |
| 2003 | 33.80 | +36.29% |
| 2002 | 24.80 | -6.03% |
| 2001 | 26.39 | +16.96% |
| 2000 | 22.56 | -0.28% |
| 1999 | 22.63 | -0.28% |
| 1998 | 22.69 | -21.77% |
| 1997 | 29.00 | +4.04% |
| 1996 | 27.88 | +12.63% |
| 1995 | 24.75 | -7.48% |
| 1994* | 26.75 | +23.70% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
MAA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 117.03 | 117.09 | 115.57 | 116.86 | +0.58% | |
| 114.14 | 116.68 | 113.95 | 116.19 | +1.73% | |
| 117.25 | 117.25 | 114.19 | 114.21 | -2.38% | |
| 116.71 | 118.61 | 115.96 | 116.99 | +0.45% | |
| 115.09 | 116.69 | 114.39 | 116.47 | +1.04% | |
| 117.14 | 117.37 | 114.47 | 115.27 | -0.95% | |
| 117.62 | 117.71 | 116.17 | 116.38 | -1.16% | |
| 118.58 | 118.92 | 117.44 | 117.74 | -0.58% | |
| 118.10 | 119.51 | 117.52 | 118.43 | +0.08% | |
| 118.53 | 118.76 | 117.23 | 118.34 | -0.01% | |
| 117.50 | 118.93 | 116.67 | 118.35 | +0.93% | |
| 118.00 | 118.63 | 116.68 | 117.26 | -0.44% | |
| 119.14 | 120.04 | 117.71 | 117.78 | -1.15% | |
| 119.31 | 120.23 | 118.49 | 119.15 | +0.24% | |
| 118.91 | 119.59 | 117.98 | 118.86 | -0.06% | |
| 120.56 | 121.45 | 118.91 | 118.93 | -1.85% | |
| 122.68 | 122.79 | 120.94 | 121.17 | -0.60% | |
| 124.68 | 125.17 | 121.32 | 121.90 | -2.08% | |
| 125.25 | 125.33 | 124.29 | 124.49 | -0.88% | |
| 124.46 | 125.69 | 123.50 | 125.60 | +0.65% | |
| 125.11 | 126.34 | 124.66 | 124.79 | +0.25% | |
| 128.24 | 128.24 | 124.19 | 124.48 | -2.35% | |
| 127.95 | 128.81 | 126.52 | 127.48 | -0.32% | |
| 128.00 | 129.34 | 127.70 | 127.89 | -0.34% | |
| 127.67 | 129.25 | 127.67 | 128.32 | -0.19% | |
| 129.72 | 130.02 | 128.24 | 128.56 | -0.04% | |
| 129.67 | 129.71 | 127.80 | 128.61 | -0.58% | |
| 129.00 | 129.87 | 128.55 | 129.36 | +0.40% | |
| 129.01 | 129.09 | 128.17 | 128.85 | -0.59% | |
| 129.39 | 130.02 | 128.64 | 129.61 | +0.64% | |
| 130.86 | 131.92 | 128.69 | 128.79 | -2.06% | |
| 132.05 | 132.91 | 131.35 | 131.50 | -0.36% | |
| 132.91 | 133.24 | 131.73 | 131.98 | -0.89% | |
| 131.75 | 134.04 | 131.75 | 133.16 | +1.41% | |
| 132.29 | 132.64 | 131.27 | 131.31 | -0.57% | |
| 131.44 | 133.54 | 131.29 | 132.06 | +0.45% | |
| 131.00 | 132.76 | 130.51 | 131.47 | +1.00% | |
| 132.16 | 132.43 | 130.14 | 130.17 | -0.72% | |
| 133.00 | 133.29 | 131.00 | 131.12 | -1.78% | |
| 134.28 | 135.39 | 133.27 | 133.49 | -0.53% | |
| 132.92 | 135.73 | 132.92 | 134.20 | +1.41% | |
| 131.00 | 132.63 | 130.52 | 132.33 | +0.45% | |
| 131.15 | 132.65 | 131.15 | 131.74 | -0.45% | |
| 134.55 | 135.04 | 131.85 | 132.34 | -1.94% | |
| 133.38 | 135.24 | 132.32 | 134.96 | +1.00% | |
| 137.00 | 137.00 | 132.93 | 133.63 | -0.69% | |
| 133.76 | 134.75 | 132.86 | 134.56 | +1.01% | |
| 132.28 | 133.66 | 131.45 | 133.21 | -0.19% | |
| 132.34 | 134.47 | 132.34 | 133.47 | +0.85% | |
| 132.59 | 133.81 | 131.50 | 132.34 | -0.74% | |
| 134.29 | 136.46 | 131.98 | 133.32 | -2.96% | |
| 136.53 | 137.82 | 136.00 | 137.38 | +1.28% | |
| 135.05 | 136.87 | 134.82 | 135.64 | +1.63% | |
| 133.77 | 135.05 | 133.17 | 133.46 | -0.31% | |
| 133.65 | 134.28 | 132.85 | 133.88 | +0.85% | |
| 131.38 | 133.05 | 131.35 | 132.75 | +0.90% | |
| 132.47 | 132.98 | 131.08 | 131.57 | -0.51% | |
| 133.03 | 133.84 | 132.02 | 132.24 | -1.10% | |
| 133.17 | 133.94 | 132.87 | 133.71 | +0.56% | |
| 135.47 | 136.50 | 131.79 | 132.96 | -1.41% | |
| 131.69 | 135.17 | 131.69 | 134.86 | +2.34% | |
| 133.13 | 133.35 | 131.59 | 131.77 | -1.43% | |
| 135.42 | 136.03 | 133.65 | 133.68 | -1.63% | |
| 135.92 | 137.04 | 135.37 | 135.89 | +0.47% | |
| 136.69 | 136.95 | 134.78 | 135.25 | -0.55% | |
| 138.12 | 138.73 | 135.79 | 136.00 | -1.35% | |
| 140.94 | 140.94 | 137.50 | 137.86 | -2.72% | |
| 142.00 | 144.41 | 141.54 | 141.71 | +0.67% | |
| 141.96 | 142.23 | 140.50 | 140.77 | -1.00% | |
| 140.64 | 142.26 | 139.38 | 142.19 | +1.61% | |
| 139.60 | 142.10 | 139.22 | 139.94 | +0.72% | |
| 139.16 | 140.46 | 138.21 | 138.94 | -1.22% | |
| 139.99 | 140.75 | 139.40 | 140.65 | -0.05% | |
| 139.15 | 140.97 | 138.75 | 140.72 | +1.91% | |
| 135.00 | 138.39 | 135.00 | 138.08 | +2.72% | |
| 134.01 | 135.79 | 133.85 | 134.42 | +0.40% | |
| 133.02 | 134.28 | 132.47 | 133.89 | +1.33% | |
| 132.01 | 133.07 | 130.94 | 132.13 | -0.28% | |
| 134.36 | 134.87 | 131.84 | 132.50 | -0.46% | |
| 136.35 | 137.05 | 132.36 | 133.11 | -2.44% | |
| 137.78 | 138.33 | 135.36 | 136.44 | -0.65% | |
| 138.84 | 140.58 | 137.18 | 137.33 | -1.15% | |
| 138.68 | 140.16 | 138.27 | 138.93 | +0.60% | |
| 139.59 | 140.71 | 137.58 | 138.10 | -1.20% | |
| 139.60 | 140.75 | 138.80 | 139.78 | +0.63% | |
| 137.55 | 139.59 | 137.02 | 138.91 | +1.28% | |
| 137.60 | 137.83 | 136.11 | 137.15 | -0.28% | |
| 136.80 | 138.66 | 136.47 | 137.54 | +0.49% | |
| 133.99 | 137.05 | 132.78 | 136.87 | +3.27% | |
| 128.62 | 133.07 | 128.18 | 132.54 | +2.78% | |
| 128.22 | 129.17 | 127.60 | 128.96 | +0.65% | |
| 127.94 | 130.59 | 127.93 | 128.13 | -0.73% | |
| 130.23 | 130.55 | 128.06 | 129.07 | -1.34% | |
| 130.59 | 131.25 | 129.66 | 130.82 | +0.18% | |
| 130.85 | 131.74 | 130.37 | 130.58 | +0.03% | |
| 130.80 | 131.79 | 130.43 | 130.54 | -0.46% | |
| 130.70 | 131.87 | 130.15 | 131.14 | +0.87% | |
| 129.61 | 130.10 | 127.49 | 130.01 | -0.19% | |
| 128.64 | 130.65 | 127.43 | 130.26 | +1.39% | |
| 127.79 | 129.36 | 127.24 | 128.47 | +0.17% | |
| 126.17 | 128.39 | 125.94 | 128.25 | +2.02% | |
| 127.36 | 128.09 | 125.15 | 125.71 | -1.19% | |
| 127.78 | 129.06 | 126.90 | 127.23 | -1.63% | |
| 128.44 | 129.50 | 127.94 | 129.34 | +0.09% | |
| 130.28 | 130.42 | 128.93 | 129.22 | -0.39% | |
| 130.05 | 131.00 | 129.19 | 129.72 | +0.32% | |
| 130.39 | 130.78 | 128.75 | 129.31 | -0.81% | |
| 130.04 | 131.43 | 130.04 | 130.36 | +0.05% | |
| 130.05 | 132.67 | 130.05 | 130.30 | +0.11% | |
| 128.93 | 131.59 | 128.91 | 130.16 | +0.85% | |
| 127.74 | 130.47 | 127.74 | 129.06 | +0.39% | |
| 129.06 | 130.14 | 127.42 | 128.56 | -0.48% | |
| 130.00 | 130.97 | 127.22 | 129.18 | -0.41% | |
| 129.75 | 131.36 | 128.92 | 129.71 | -0.51% | |
| 125.99 | 130.64 | 125.99 | 130.38 | +3.98% | |
| 125.49 | 126.60 | 125.20 | 125.39 | -0.21% | |
| 126.00 | 126.77 | 125.10 | 125.66 | -0.27% | |
| 124.63 | 126.40 | 124.63 | 126.00 | +1.13% | |
| 126.29 | 126.39 | 124.00 | 124.59 | -0.91% | |
| 129.06 | 129.53 | 125.68 | 125.74 | -2.88% | |
| 127.44 | 129.59 | 127.24 | 129.47 | +1.20% | |
| 123.42 | 128.38 | 123.42 | 127.94 | +3.93% | |
| 123.98 | 124.86 | 121.91 | 123.10 | -0.88% | |
| 124.74 | 125.40 | 123.25 | 124.19 | -1.70% | |
| 125.53 | 127.06 | 125.02 | 126.34 | +0.36% | |
| 126.00 | 126.33 | 124.45 | 125.89 | -0.40% | |
| 125.87 | 127.32 | 125.51 | 126.39 | +0.61% | |
| 125.36 | 126.55 | 125.08 | 125.62 | -0.37% | |
| 125.53 | 126.39 | 125.00 | 126.09 | +1.44% | |
| 124.61 | 125.63 | 123.76 | 124.30 | -0.42% | |
| 124.73 | 125.68 | 124.44 | 124.82 | -0.05% | |
| 122.59 | 124.99 | 122.16 | 124.88 | +1.90% | |
| 121.60 | 123.23 | 121.60 | 122.55 | +0.35% | |
| 123.07 | 123.84 | 121.44 | 122.12 | +0.33% | |
| 121.44 | 123.21 | 120.89 | 121.72 | +0.95% | |
| 121.99 | 122.35 | 120.30 | 120.57 | -1.29% | |
| 121.51 | 123.15 | 121.46 | 122.15 | +0.42% | |
| 122.76 | 122.99 | 121.42 | 121.64 | -0.14% | |
| 121.66 | 123.22 | 121.07 | 121.81 | -0.47% | |
| 123.38 | 124.45 | 122.34 | 122.39 | +0.49% | |
| 124.36 | 124.56 | 121.22 | 121.79 | -2.18% | |
| 125.45 | 126.18 | 124.28 | 124.51 | -1.03% | |
| 127.36 | 127.73 | 125.62 | 125.80 | -1.77% | |
| 127.55 | 128.29 | 126.75 | 128.07 | +1.35% | |
| 127.55 | 127.97 | 126.36 | 126.37 | +0.04% | |
| 129.47 | 130.27 | 126.15 | 126.32 | -1.12% | |
| 127.41 | 129.31 | 126.66 | 127.75 | -0.13% | |
| 129.53 | 129.53 | 126.47 | 127.92 | -1.70% | |
| 131.50 | 132.10 | 129.72 | 130.13 | -1.52% | |
| 131.62 | 132.59 | 129.50 | 132.14 | -0.49% | |
| 133.24 | 133.68 | 131.40 | 132.79 | -1.21% | |
| 132.68 | 134.56 | 132.14 | 134.41 | +0.47% | |
| 132.81 | 133.92 | 132.28 | 133.78 | +0.16% | |
| 132.57 | 134.37 | 131.54 | 133.57 | -0.40% | |
| 133.81 | 134.99 | 132.67 | 134.11 | +0.19% | |
| 135.28 | 135.51 | 132.99 | 133.86 | -1.48% | |
| 134.69 | 136.27 | 134.56 | 135.87 | +1.36% | |
| 134.18 | 135.05 | 132.00 | 134.05 | -0.03% | |
| 133.38 | 134.20 | 132.25 | 134.09 | +0.57% | |
| 133.94 | 136.01 | 132.91 | 133.33 | -0.10% | |
| 135.65 | 135.70 | 133.06 | 133.47 | -1.18% | |
| 134.43 | 135.92 | 133.98 | 135.07 | -0.04% | |
| 134.50 | 135.36 | 133.44 | 135.12 | +0.53% | |
| 136.00 | 137.05 | 132.93 | 134.41 | -0.84% | |
| 133.98 | 135.99 | 133.13 | 135.55 | +1.58% | |
| 136.36 | 136.42 | 131.37 | 133.44 | -1.90% | |
| 136.01 | 137.84 | 135.35 | 136.03 | -0.31% | |
| 133.68 | 136.62 | 133.68 | 136.45 | +2.15% | |
| 132.05 | 133.69 | 131.39 | 133.58 | +1.10% | |
| 129.98 | 132.35 | 129.94 | 132.13 | +1.08% | |
| 133.78 | 135.05 | 129.60 | 130.72 | -3.21% | |
| 133.34 | 136.45 | 132.81 | 135.05 | +2.16% | |
| 131.65 | 133.15 | 130.33 | 132.20 | -0.08% | |
| 134.19 | 134.27 | 132.14 | 132.31 | -1.48% | |
| 134.11 | 134.35 | 132.13 | 134.30 | +0.46% | |
| 133.30 | 134.75 | 132.50 | 133.68 | +0.92% | |
| 134.86 | 135.33 | 131.79 | 132.46 | -1.68% | |
| 134.91 | 135.99 | 134.64 | 134.73 | -0.17% | |
| 136.49 | 136.49 | 134.11 | 134.96 | -0.61% | |
| 134.56 | 135.92 | 134.07 | 135.79 | +0.84% | |
| 135.26 | 137.13 | 134.28 | 134.66 | -0.53% | |
| 134.97 | 135.88 | 133.95 | 135.38 | +0.71% | |
| 135.40 | 136.24 | 133.49 | 134.42 | -1.95% | |
| 134.97 | 137.13 | 133.96 | 137.09 | +1.22% | |
| 134.63 | 135.59 | 134.58 | 135.44 | -0.61% | |
| 134.77 | 136.31 | 134.41 | 136.27 | +1.36% | |
| 134.62 | 135.41 | 132.19 | 134.44 | +0.16% | |
| 136.18 | 136.78 | 133.58 | 134.23 | -1.23% | |
| 138.54 | 139.15 | 134.75 | 135.90 | -1.91% | |
| 135.07 | 138.75 | 134.19 | 138.54 | +2.64% | |
| 138.19 | 139.00 | 134.41 | 134.98 | -2.31% | |
| 136.50 | 139.11 | 136.50 | 138.17 | +0.60% | |
| 138.62 | 139.56 | 137.23 | 137.35 | -1.28% | |
| 138.51 | 140.00 | 137.55 | 139.13 | +0.16% | |
| 139.90 | 140.22 | 138.78 | 138.91 | -0.71% | |
| 139.18 | 140.16 | 139.08 | 139.91 | +0.52% | |
| 138.40 | 139.29 | 137.82 | 139.18 | +1.00% | |
| 137.08 | 137.98 | 136.90 | 137.80 | +0.26% | |
| 136.62 | 137.95 | 136.62 | 137.44 | +0.88% | |
| 137.02 | 137.62 | 135.60 | 136.24 | -0.32% | |
| 133.55 | 137.36 | 133.10 | 136.68 | +1.83% | |
| 135.99 | 136.40 | 134.20 | 134.23 | -1.53% | |
| 137.50 | 137.61 | 136.13 | 136.31 | -0.57% | |
| 133.57 | 137.61 | 133.49 | 137.09 | +2.93% | |
| 132.77 | 133.77 | 131.84 | 133.19 | +0.37% | |
| 132.80 | 133.04 | 131.62 | 132.70 | +0.45% | |
| 133.57 | 133.72 | 131.32 | 132.11 | -0.64% | |
| 132.52 | 133.51 | 132.00 | 132.96 | +0.80% | |
| 130.69 | 132.44 | 130.69 | 131.90 | +1.07% | |
| 131.72 | 132.74 | 130.45 | 130.51 | -0.37% | |
| 131.16 | 131.77 | 129.89 | 131.00 | -0.51% | |
| 131.50 | 132.90 | 131.38 | 131.67 | -0.90% | |
| 134.46 | 135.19 | 132.69 | 132.86 | -1.23% | |
| 135.12 | 136.16 | 134.20 | 134.52 | -0.55% | |
| 136.00 | 136.21 | 134.18 | 135.26 | -0.08% | |
| 135.10 | 136.95 | 134.85 | 135.37 | -0.38% | |
| 135.35 | 136.72 | 135.10 | 135.89 | +0.28% | |
| 134.40 | 136.16 | 133.90 | 135.51 | +0.33% | |
| 133.25 | 135.98 | 133.00 | 135.06 | +1.31% | |
| 133.49 | 133.76 | 132.32 | 133.31 | -0.22% | |
| 131.26 | 134.13 | 131.00 | 133.61 | +2.09% | |
| 130.63 | 131.97 | 130.25 | 130.87 | +0.80% | |
| 130.83 | 131.24 | 129.64 | 129.83 | -0.46% | |
| 130.59 | 130.97 | 129.67 | 130.43 | +0.12% | |
| 131.43 | 131.62 | 129.96 | 130.27 | -0.51% | |
| 131.18 | 131.94 | 130.29 | 130.94 | +0.30% | |
| 130.68 | 131.54 | 130.42 | 130.55 | -0.72% | |
| 130.85 | 132.13 | 130.34 | 131.50 | -0.05% | |
| 130.28 | 132.07 | 129.89 | 131.57 | +1.56% | |
| 129.41 | 129.93 | 128.40 | 129.55 | -0.08% | |
| 127.04 | 129.68 | 127.04 | 129.65 | +2.05% | |
| 127.91 | 128.91 | 126.92 | 127.04 | -1.14% | |
| 129.73 | 129.99 | 128.02 | 128.50 | -0.46% | |
| 127.09 | 129.15 | 126.61 | 129.09 | +1.18% | |
| 126.36 | 128.50 | 125.75 | 127.59 | -0.50% | |
| 128.18 | 130.61 | 127.92 | 128.23 | -0.45% | |
| 126.46 | 129.60 | 126.46 | 128.81 | +2.00% | |
| 129.87 | 130.39 | 126.05 | 126.28 | -3.39% | |
| 132.25 | 132.71 | 130.53 | 130.71 | -1.73% | |
| 133.91 | 133.99 | 132.43 | 133.01 | -0.73% | |
| 134.75 | 135.19 | 133.93 | 133.99 | -0.33% | |
| 134.50 | 135.10 | 132.88 | 134.43 | +0.05% | |
| 134.12 | 135.42 | 132.87 | 134.36 | +0.72% | |
| 133.21 | 134.28 | 132.17 | 133.40 | +0.38% | |
| 132.90 | 133.90 | 132.27 | 132.89 | +0.14% | |
| 131.84 | 133.24 | 131.40 | 132.70 | +0.97% | |
| 132.00 | 132.78 | 131.17 | 131.43 | -0.43% | |
| 132.10 | 133.34 | 131.60 | 132.00 | -1.32% | |
| 134.48 | 135.06 | 133.24 | 133.76 | -0.58% | |
| 134.51 | 135.34 | 134.06 | 134.54 | -0.01% | |
| 135.30 | 135.42 | 133.28 | 134.55 | -0.27% | |
| 136.29 | 136.33 | 134.35 | 134.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MAA chart for longer ranges.