NYSE - BOATS Real Time Price
USD
Mid-America Apartment Communities, Inc. (MAA)
116.75
-2.00
(-1.68%)
At close: October 28 at 4:02:22 PM EDT
116.75
0.00
(0.00%)
Overnight: 12:41:48 AM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade MAA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
117.49
118.26
116.25
116.75
116.75
1,215,400
Oct 27, 2026
119.52
119.52
118.21
118.75
118.75
833,800
Oct 26, 2026
119.35
120.58
118.94
119.58
119.58
843,000
Oct 23, 2026
121.64
122.01
119.34
119.78
119.78
587,600
Oct 22, 2026
117.86
121.26
117.86
121.17
121.17
874,000
Oct 21, 2026
117.86
118.91
117.00
117.68
117.68
783,200
Oct 20, 2026
115.88
118.02
115.88
117.36
117.36
1,020,700
Oct 19, 2026
116.00
116.65
115.33
115.80
115.80
705,100
Oct 16, 2026
116.68
117.38
115.90
116.63
116.63
943,100
Oct 15, 2026
1.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
116.16
116.52
115.34
116.27
116.27
1,151,300
Oct 14, 2026
116.05
116.53
115.12
115.62
114.09
704,900
Oct 13, 2026
117.77
117.78
115.49
116.45
114.91
674,600
Oct 12, 2026
116.86
116.86
115.38
116.53
114.99
714,000
Oct 9, 2026
117.03
117.43
115.57
116.86
115.31
841,500
Oct 8, 2026
114.14
116.68
113.95
116.19
114.65
1,431,500
Oct 7, 2026
117.25
117.25
114.19
114.21
112.70
1,255,300
Oct 6, 2026
116.71
118.61
115.96
116.99
115.44
1,191,700
Oct 5, 2026
115.09
116.69
114.39
116.47
114.93
1,585,800
Oct 2, 2026
117.14
117.37
114.47
115.27
113.74
1,687,500
Oct 1, 2026
117.62
117.71
116.17
116.38
114.84
1,159,700
Sep 30, 2026
118.58
118.92
117.44
117.74
116.18
1,328,000
Sep 29, 2026
118.10
119.51
117.52
118.43
116.86
920,500
Sep 28, 2026
118.53
118.76
117.23
118.34
116.77
1,449,400
Sep 25, 2026
117.50
118.93
116.67
118.35
116.78
1,192,600
Sep 24, 2026
118.00
118.63
116.68
117.26
115.71
1,360,300
Sep 23, 2026
119.14
120.04
117.71
117.78
116.22
1,559,600
Sep 22, 2026
119.31
120.23
118.49
119.15
117.57
1,158,800
Sep 21, 2026
118.91
119.59
117.98
118.86
117.29
1,099,800
Sep 18, 2026
120.56
121.45
118.91
118.93
117.36
2,633,600
Sep 17, 2026
122.68
122.79
120.94
121.17
119.57
1,257,500
Sep 16, 2026
124.68
125.17
121.32
121.90
120.29
972,400
Sep 15, 2026
125.25
125.33
124.29
124.49
122.84
1,451,900
Sep 14, 2026
124.46
125.69
123.50
125.60
123.94
929,200
Sep 11, 2026
125.11
126.34
124.66
124.79
123.14
1,046,900
Sep 10, 2026
128.24
128.24
124.19
124.48
122.83
1,297,700
Sep 9, 2026
127.95
128.81
126.52
127.48
125.79
1,272,900
Sep 8, 2026
128.00
129.34
127.70
127.89
126.20
976,500
Sep 4, 2026
127.67
129.25
127.67
128.32
126.62
580,400
Sep 3, 2026
129.72
130.02
128.24
128.56
126.86
729,900
Sep 2, 2026
129.67
129.71
127.80
128.61
126.91
712,900
Sep 1, 2026
129.00
129.87
128.55
129.36
127.65
895,300
Aug 31, 2026
129.01
129.09
128.17
128.85
127.14
1,268,400
Aug 28, 2026
129.39
130.02
128.64
129.61
127.89
845,000
Aug 27, 2026
130.86
131.92
128.69
128.79
127.09
759,700
Aug 26, 2026
132.05
132.91
131.35
131.50
129.76
508,500
Aug 25, 2026
132.91
133.24
131.73
131.98
130.23
500,600
Aug 24, 2026
131.75
134.04
131.75
133.16
131.40
686,600
Aug 21, 2026
132.29
132.64
131.27
131.31
129.57
797,100
Aug 20, 2026
131.44
133.54
131.29
132.06
130.31
953,800
Aug 19, 2026
131.00
132.76
130.51
131.47
129.73
575,300
Aug 18, 2026
132.16
132.43
130.14
130.17
128.45
792,000
Aug 17, 2026
133.00
133.29
131.00
131.12
129.38
780,800
Aug 14, 2026
134.28
135.39
133.27
133.49
131.72
596,600
Aug 13, 2026
132.92
135.73
132.92
134.20
132.42
1,018,500
Aug 12, 2026
131.00
132.63
130.52
132.33
130.58
701,500
Aug 11, 2026
131.15
132.65
131.15
131.74
130.00
745,000
Aug 10, 2026
134.55
135.04
131.85
132.34
130.59
731,300
Aug 7, 2026
133.38
135.24
132.32
134.96
133.17
864,700
Aug 6, 2026
137.00
137.00
132.93
133.63
131.86
1,158,700
Aug 5, 2026
133.76
134.75
132.86
134.56
132.78
781,100
Aug 4, 2026
132.28
133.66
131.45
133.21
131.45
959,900
Aug 3, 2026
132.34
134.47
132.34
133.47
131.70
1,061,000
Jul 31, 2026
132.59
133.81
131.50
132.34
130.59
2,198,000
Jul 30, 2026
134.29
136.46
131.98
133.32
131.56
2,063,600
Jul 29, 2026
136.53
137.82
136.00
137.38
135.56
1,357,000
Jul 28, 2026
135.05
136.87
134.82
135.64
133.85
1,480,900
Jul 27, 2026
133.77
135.05
133.17
133.46
131.69
842,500
Jul 24, 2026
133.65
134.28
132.85
133.88
132.11
898,500
Jul 23, 2026
131.38
133.05
131.35
132.75
130.99
1,199,000
Jul 22, 2026
132.47
132.98
131.08
131.57
129.83
849,600
Jul 21, 2026
133.03
133.84
132.02
132.24
130.49
629,000
Jul 20, 2026
133.17
133.94
132.87
133.71
131.94
1,451,100
Jul 17, 2026
135.47
136.50
131.79
132.96
131.20
996,500
Jul 16, 2026
131.69
135.17
131.69
134.86
133.08
1,154,800
Jul 15, 2026
1.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
133.13
133.35
131.59
131.77
130.03
1,254,800
Jul 14, 2026
135.42
136.03
133.65
133.68
130.40
1,079,400
Jul 13, 2026
135.92
137.04
135.37
135.89
132.56
1,015,000
Jul 10, 2026
136.69
136.95
134.78
135.25
131.93
1,391,200
Jul 9, 2026
138.12
138.73
135.79
136.00
132.66
782,600
Jul 8, 2026
140.94
140.94
137.50
137.86
134.48
1,111,900
Jul 7, 2026
142.00
144.41
141.54
141.71
138.23
626,300
Jul 6, 2026
141.96
142.23
140.50
140.77
137.32
1,003,600
Jul 2, 2026
140.64
142.26
139.38
142.19
138.70
1,030,500
Jul 1, 2026
139.60
142.10
139.22
139.94
136.51
986,100
Jun 30, 2026
139.16
140.46
138.21
138.94
135.53
1,019,600
Jun 29, 2026
139.99
140.75
139.40
140.65
137.20
1,061,900
Jun 26, 2026
139.15
140.97
138.75
140.72
137.27
1,217,400
Jun 25, 2026
135.00
138.39
135.00
138.08
134.69
1,002,300
Jun 24, 2026
134.01
135.79
133.85
134.42
131.12
1,098,600
Jun 23, 2026
133.02
134.28
132.47
133.89
130.61
814,500
Jun 22, 2026
132.01
133.07
130.94
132.13
128.89
998,800
Jun 18, 2026
134.36
134.87
131.84
132.50
129.25
1,686,200
Jun 17, 2026
136.35
137.05
132.36
133.11
129.85
1,136,500
Jun 16, 2026
137.78
138.33
135.36
136.44
133.09
1,040,100
Jun 15, 2026
138.84
140.58
137.18
137.33
133.96
974,300
Jun 12, 2026
138.68
140.16
138.27
138.93
135.52
975,200
Jun 11, 2026
139.59
140.71
137.58
138.10
134.71
878,200
Jun 10, 2026
139.60
140.75
138.80
139.78
136.35
1,189,600
Jun 9, 2026
137.55
139.59
137.02
138.91
135.50
1,109,400
Jun 8, 2026
137.60
137.83
136.11
137.15
133.79
1,171,600
Jun 5, 2026
136.80
138.66
136.47
137.54
134.17
1,180,400
Jun 4, 2026
133.99
137.05
132.78
136.87
133.51
1,430,600
Jun 3, 2026
128.62
133.07
128.18
132.54
129.29
1,439,100
Jun 2, 2026
128.22
129.17
127.60
128.96
125.80
787,400
Jun 1, 2026
127.94
130.59
127.93
128.13
124.99
914,600
May 29, 2026
130.23
130.55
128.06
129.07
125.90
1,652,100
May 28, 2026
130.59
131.25
129.66
130.82
127.61
712,400
May 27, 2026
130.85
131.74
130.37
130.58
127.38
813,300
May 26, 2026
130.80
131.79
130.43
130.54
127.34
547,700
May 22, 2026
130.70
131.87
130.15
131.14
127.92
863,900
May 21, 2026
129.61
130.10
127.49
130.01
126.82
738,700
May 20, 2026
128.64
130.65
127.43
130.26
127.07
747,300
May 19, 2026
127.79
129.36
127.24
128.47
125.32
679,600
May 18, 2026
126.17
128.39
125.94
128.25
125.10
680,800
May 15, 2026
127.36
128.09
125.15
125.71
122.63
783,000
May 14, 2026
127.78
129.06
126.90
127.23
124.11
985,200
May 13, 2026
128.44
129.50
127.94
129.34
126.17
700,200
May 12, 2026
130.28
130.42
128.93
129.22
126.05
808,900
May 11, 2026
130.05
131.00
129.19
129.72
126.54
710,800
May 8, 2026
130.39
130.78
128.75
129.31
126.14
767,000
May 7, 2026
130.04
131.43
130.04
130.36
127.16
1,113,300
May 6, 2026
130.05
132.67
130.05
130.30
127.10
1,362,500
May 5, 2026
128.93
131.59
128.91
130.16
126.97
824,500
May 4, 2026
127.74
130.47
127.74
129.06
125.89
860,600
May 1, 2026
129.06
130.14
127.42
128.56
125.41
849,000
Apr 30, 2026
130.00
130.97
127.22
129.18
126.01
1,953,500
Apr 29, 2026
129.75
131.36
128.92
129.71
126.53
1,599,900
Apr 28, 2026
125.99
130.64
125.99
130.38
127.18
1,012,800
Apr 27, 2026
125.49
126.60
125.20
125.39
122.31
633,900
Apr 24, 2026
126.00
126.77
125.10
125.66
122.58
529,500
Apr 23, 2026
124.63
126.40
124.63
126.00
122.91
536,900
Apr 22, 2026
126.29
126.39
124.00
124.59
121.53
569,200
Apr 21, 2026
129.06
129.53
125.68
125.74
122.66
750,800
Apr 20, 2026
127.44
129.59
127.24
129.47
126.29
722,100
Apr 17, 2026
123.42
128.38
123.42
127.94
124.80
1,533,800
Apr 16, 2026
123.98
124.86
121.91
123.10
120.08
1,779,600
Apr 15, 2026
1.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
124.74
125.40
123.25
124.19
121.14
1,039,400
Apr 14, 2026
125.53
127.06
125.02
126.34
121.75
821,400
Apr 13, 2026
126.00
126.33
124.45
125.89
121.32
821,100
Apr 10, 2026
125.87
127.32
125.51
126.39
121.80
778,500
Apr 9, 2026
125.36
126.55
125.08
125.62
121.05
762,900
Apr 8, 2026
125.53
126.39
125.00
126.09
121.51
812,600
Apr 7, 2026
124.61
125.63
123.76
124.30
119.78
1,082,900
Apr 6, 2026
124.73
125.68
124.44
124.82
120.28
614,900
Apr 2, 2026
122.59
124.99
122.16
124.88
120.34
1,075,800
Apr 1, 2026
121.60
123.23
121.60
122.55
118.10
1,151,200
Mar 31, 2026
123.07
123.84
121.44
122.12
117.68
1,225,000
Mar 30, 2026
121.44
123.21
120.89
121.72
117.30
755,900
Mar 27, 2026
121.99
122.35
120.30
120.57
116.19
986,900
Mar 26, 2026
121.51
123.15
121.46
122.15
117.71
790,900
Mar 25, 2026
122.76
122.99
121.42
121.64
117.22
640,600
Mar 24, 2026
121.66
123.22
121.07
121.81
117.38
1,130,500
Mar 23, 2026
123.38
124.45
122.34
122.39
117.94
1,266,700
Mar 20, 2026
124.36
124.56
121.22
121.79
117.36
2,047,700
Mar 19, 2026
125.45
126.18
124.28
124.51
119.99
1,043,500
Mar 18, 2026
127.36
127.73
125.62
125.80
121.23
1,145,600
Mar 17, 2026
127.55
128.29
126.75
128.07
123.42
660,500
Mar 16, 2026
127.55
127.97
126.36
126.37
121.78
547,800
Mar 13, 2026
129.47
130.27
126.15
126.32
121.73
497,200
Mar 12, 2026
127.41
129.31
126.66
127.75
123.11
933,900
Mar 11, 2026
129.53
129.53
126.47
127.92
123.27
1,231,800
Mar 10, 2026
131.50
132.10
129.72
130.13
125.40
795,900
Mar 9, 2026
131.62
132.59
129.50
132.14
127.34
885,600
Mar 6, 2026
133.24
133.68
131.40
132.79
127.96
776,000
Mar 5, 2026
132.68
134.56
132.14
134.41
129.53
957,000
Mar 4, 2026
132.81
133.92
132.28
133.78
128.92
659,000
Mar 3, 2026
132.57
134.37
131.54
133.57
128.72
689,900
Mar 2, 2026
133.81
134.99
132.67
134.11
129.24
844,500
Feb 27, 2026
135.28
135.51
132.99
133.86
129.00
1,207,100
Feb 26, 2026
134.69
136.27
134.56
135.87
130.93
725,300
Feb 25, 2026
134.18
135.05
132.00
134.05
129.18
1,238,800
Feb 24, 2026
133.38
134.20
132.25
134.09
129.22
895,800
Feb 23, 2026
133.94
136.01
132.91
133.33
128.48
1,161,600
Feb 20, 2026
135.65
135.70
133.06
133.47
128.62
704,600
Feb 19, 2026
134.43
135.92
133.98
135.07
130.16
906,000
Feb 18, 2026
134.50
135.36
133.44
135.12
130.21
797,400
Feb 17, 2026
136.00
137.05
132.93
134.41
129.53
795,800
Feb 13, 2026
133.98
135.99
133.13
135.55
130.62
878,300
Feb 12, 2026
136.36
136.42
131.37
133.44
128.59
1,585,700
Feb 11, 2026
136.01
137.84
135.35
136.03
131.09
981,700
Feb 10, 2026
133.68
136.62
133.68
136.45
131.49
866,400
Feb 9, 2026
132.05
133.69
131.39
133.58
128.73
746,700
Feb 6, 2026
129.98
132.35
129.94
132.13
127.33
1,525,200
Feb 5, 2026
133.78
135.05
129.60
130.72
125.97
2,330,200
Feb 4, 2026
133.34
136.45
132.81
135.05
130.14
1,279,600
Feb 3, 2026
131.65
133.15
130.33
132.20
127.40
1,338,900
Feb 2, 2026
134.19
134.27
132.14
132.31
127.50
1,019,300
Jan 30, 2026
134.11
134.35
132.13
134.30
129.42
1,009,900
Jan 29, 2026
133.30
134.75
132.50
133.68
128.82
931,700
Jan 28, 2026
134.86
135.33
131.79
132.46
127.65
603,000
Jan 27, 2026
134.91
135.99
134.64
134.73
129.83
694,500
Jan 26, 2026
136.49
136.49
134.11
134.96
130.06
623,900
Jan 23, 2026
134.56
135.92
134.07
135.79
130.86
591,600
Jan 22, 2026
135.26
137.13
134.28
134.66
129.77
731,700
Jan 21, 2026
134.97
135.88
133.95
135.38
130.46
1,013,400
Jan 20, 2026
135.40
136.24
133.49
134.42
129.54
1,149,600
Jan 16, 2026
134.97
137.13
133.96
137.09
132.11
908,100
Jan 15, 2026
1.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
134.63
135.59
134.58
135.44
130.52
550,900
Jan 14, 2026
134.77
136.31
134.41
136.27
129.84
798,200
Jan 13, 2026
134.62
135.41
132.19
134.44
128.10
708,300
Jan 12, 2026
136.18
136.78
133.58
134.23
127.90
1,000,900
Jan 9, 2026
138.54
139.15
134.75
135.90
129.49
1,915,700
Jan 8, 2026
135.07
138.75
134.19
138.54
132.01
1,082,800
Jan 7, 2026
138.19
139.00
134.41
134.98
128.61
1,421,800
Jan 6, 2026
136.50
139.11
136.50
138.17
131.65
1,080,800
Jan 5, 2026
138.62
139.56
137.23
137.35
130.87
1,043,500
Jan 2, 2026
138.51
140.00
137.55
139.13
132.57
841,200
Dec 31, 2025
139.90
140.22
138.78
138.91
132.36
1,042,400
Dec 30, 2025
139.18
140.16
139.08
139.91
133.31
1,039,600
Dec 29, 2025
138.40
139.29
137.82
139.18
132.62
518,400
Dec 26, 2025
137.08
137.98
136.90
137.80
131.30
507,500
Dec 24, 2025
136.62
137.95
136.62
137.44
130.96
520,500
Dec 23, 2025
137.02
137.62
135.60
136.24
129.81
802,900
Dec 22, 2025
133.55
137.36
133.10
136.68
130.23
1,545,000
Dec 19, 2025
135.99
136.40
134.20
134.23
127.90
2,492,000
Dec 18, 2025
137.50
137.61
136.13
136.31
129.88
1,068,100
Dec 17, 2025
133.57
137.61
133.49
137.09
130.62
1,515,000
Dec 16, 2025
132.77
133.77
131.84
133.19
126.91
1,063,900
Dec 15, 2025
132.80
133.04
131.62
132.70
126.44
1,137,400
Dec 12, 2025
133.57
133.72
131.32
132.11
125.88
1,045,000
Dec 11, 2025
132.52
133.51
132.00
132.96
126.69
823,500
Dec 10, 2025
130.69
132.44
130.69
131.90
125.68
979,200
Dec 9, 2025
131.72
132.74
130.45
130.51
124.36
1,191,700
Dec 8, 2025
131.16
131.77
129.89
131.00
124.82
1,051,000
Dec 5, 2025
131.50
132.90
131.38
131.67
125.46
874,500
Dec 4, 2025
134.46
135.19
132.69
132.86
126.59
788,000
Dec 3, 2025
135.12
136.16
134.20
134.52
128.18
735,600
Dec 2, 2025
136.00
136.21
134.18
135.26
128.88
947,600
Dec 1, 2025
135.10
136.95
134.85
135.37
128.99
880,200
Nov 28, 2025
135.35
136.72
135.10
135.89
129.48
388,200
Nov 26, 2025
134.40
136.16
133.90
135.51
129.12
707,600
Nov 25, 2025
133.25
135.98
133.00
135.06
128.69
888,200
Nov 24, 2025
133.49
133.76
132.32
133.31
127.02
1,034,000
Nov 21, 2025
131.26
134.13
131.00
133.61
127.31
1,611,800
Nov 20, 2025
130.63
131.97
130.25
130.87
124.70
1,368,500
Nov 19, 2025
130.83
131.24
129.64
129.83
123.71
818,700
Nov 18, 2025
130.59
130.97
129.67
130.43
124.28
717,700
Nov 17, 2025
131.43
131.62
129.96
130.27
124.13
653,000
Nov 14, 2025
131.18
131.94
130.29
130.94
124.76
649,100
Nov 13, 2025
130.68
131.54
130.42
130.55
124.39
1,079,500
Nov 12, 2025
130.85
132.13
130.34
131.50
125.30
999,700
Nov 11, 2025
130.28
132.07
129.89
131.57
125.37
1,091,500
Nov 10, 2025
129.41
129.93
128.40
129.55
123.44
1,039,300
Nov 7, 2025
127.04
129.68
127.04
129.65
123.54
1,134,300
Nov 6, 2025
127.91
128.91
126.92
127.04
121.05
862,000
Nov 5, 2025
129.73
129.99
128.02
128.50
122.44
1,802,100
Nov 4, 2025
127.09
129.15
126.61
129.09
123.00
1,442,600
Nov 3, 2025
126.36
128.50
125.75
127.59
121.57
1,364,000
Oct 31, 2025
128.18
130.61
127.92
128.23
122.18
1,687,300
Oct 30, 2025
126.46
129.60
126.46
128.81
122.74
2,662,400
Oct 29, 2025
129.87
130.39
126.05
126.28
120.32
1,869,500
