Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

MAA (MAA) Historical Prices

MAA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026119.45119.89117.04117.21117.21-0.89%1,234,6601.25
Oct 29, 2026117.46118.54115.90118.26118.26+1.29%1,218,1261.24
Oct 28, 2026117.49118.26116.25116.75116.75-1.68%1,215,4181.21
Oct 27, 2026119.52119.52118.21118.75118.75-0.69%833,7730.82
Oct 26, 2026119.35120.58118.94119.58119.58-0.17%842,9640.82
Oct 23, 2026121.64122.01119.34119.78119.78-1.15%587,5970.56
Oct 22, 2026117.86121.26117.86121.17121.17+2.97%873,9900.84
Oct 21, 2026117.86118.91117.00117.68117.68+0.27%783,2360.75
Oct 20, 2026115.88118.02115.88117.36117.36+1.35%1,020,7110.97
Oct 19, 2026116.00116.65115.33115.80115.80-0.71%705,0860.67
Oct 16, 2026116.68117.38115.90116.63116.63+0.31%943,0590.90
Oct 15, 2026116.16116.52115.34116.27116.27+1.91%1,151,3281.10
Oct 14, 2026116.05116.53115.12115.62114.09-0.71%704,8940.67
Oct 13, 2026117.77117.78115.49116.45114.91-0.07%674,6180.64
Oct 12, 2026116.86116.86115.38116.53114.99-0.28%714,0340.67
Oct 09, 2026117.03117.43115.57116.86115.31+0.58%841,5040.78
Oct 08, 2026114.14116.68113.95116.19114.65+1.73%1,431,5301.34
Oct 07, 2026117.25117.25114.19114.21112.70-2.38%1,255,3861.17
Oct 06, 2026116.71118.61115.96116.99115.44+0.45%1,191,7181.12
Oct 05, 2026115.09116.69114.39116.47114.93+1.04%1,586,0491.50
Oct 02, 2026117.14117.37114.47115.27113.74-0.95%1,687,5121.62
Oct 01, 2026117.62117.71116.17116.38114.84-1.16%1,159,9961.12
Sep 30, 2026118.58118.92117.44117.74116.18-0.58%1,328,0361.31
Sep 29, 2026118.10119.51117.52118.43116.86+0.08%920,4560.90
Sep 28, 2026118.53118.76117.23118.34116.77-0.01%1,449,3861.44
Sep 25, 2026117.50118.93116.67118.35116.78+0.93%1,193,3081.18
Sep 24, 2026118.00118.63116.68117.26115.71-0.44%1,360,3211.36
Sep 23, 2026119.14120.04117.71117.78116.22-1.15%1,559,9131.56
Sep 22, 2026119.31120.23118.49119.15117.57+0.24%1,158,8501.17
Sep 21, 2026118.91119.59117.98118.86117.29-0.06%1,099,8311.11
Sep 18, 2026120.56121.45118.91118.93117.36-1.85%2,634,5902.73
Sep 17, 2026122.68122.79120.94121.17119.57-0.60%1,257,5141.31
Sep 16, 2026124.68125.17121.32121.90120.29-2.08%972,3721.03
Sep 15, 2026125.25125.33124.29124.49122.84-0.88%1,451,9751.53
Sep 14, 2026124.46125.69123.50125.60123.94+0.65%929,1620.98
Sep 11, 2026125.11126.34124.66124.79123.14+0.25%1,046,8911.10
Sep 10, 2026128.24128.24124.19124.48122.83-2.35%1,297,9011.37
Sep 09, 2026127.95128.81126.52127.48125.79-0.32%1,272,9211.35
Sep 08, 2026128.00129.34127.70127.89126.20-0.33%976,5411.04
Sep 07, 2026127.67129.25127.67128.32126.62+0.00%00.00
Sep 04, 2026127.67129.25127.67128.32126.62-0.19%580,4110.60
Sep 03, 2026129.72130.02128.24128.56126.86-0.04%729,9220.75
Sep 02, 2026129.67129.71127.80128.61126.91-0.58%712,8560.73
Sep 01, 2026129.00129.87128.55129.36127.65+0.40%895,2840.90
Aug 31, 2026129.01129.09128.17128.85127.14-0.59%1,268,4301.28
Aug 28, 2026129.39130.02128.64129.61127.89+0.64%845,1180.85
Aug 27, 2026130.86131.92128.69128.79127.09-2.06%759,8940.76
Aug 26, 2026132.05132.91131.35131.50129.76-0.36%508,5520.50
Aug 25, 2026132.91133.24131.73131.98130.23-0.89%500,5830.49
Aug 24, 2026131.75134.04131.75133.16131.40+1.41%686,8790.67