MAA: Mid-America Apartment Communities Inc.

As of Friday, September 18th, 2026

$ 118.93

-2.24 -1.85%

Open: 120.56
High: 121.45
Low: 118.91
Volume: 2,606,117
Previous Close on Thursday, September 17th, 2026

$ 121.17

-0.73 -0.60%

Open: 122.68
High: 122.79
Low: 120.94
Volume: 1,189,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 120.56 121.45 118.91 118.93 2,606,117 -2.24 -1.85
2026-09-17 122.68 122.79 120.94 121.17 1,189,172 -0.73 -0.60
2026-09-16 124.68 125.17 121.32 121.90 967,268 -2.59 -2.08
2026-09-15 125.25 125.33 124.29 124.49 1,083,533 -1.11 -0.88
2026-09-14 124.46 125.69 123.50 125.60 883,155 +0.81 +0.65
2026-09-11 125.11 126.34 124.66 124.79 983,526 +0.31 +0.25
2026-09-10 128.24 128.24 124.19 124.48 1,244,815 -3.00 -2.35
2026-09-09 127.95 128.81 126.52 127.48 1,247,748 -0.41 -0.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 125.69
On 2026-09-14		 118.91
On 2026-09-18		 -5.86 -4.70 125.69
On 2026-09-14		 118.91
On 2026-09-18		 -5.39 122.42
10D 129.34
On 2026-09-08		 118.91
On 2026-09-18		 -9.63 -7.49 129.34
On 2026-09-08		 118.91
On 2026-09-18		 -8.06 124.51
20D 134.04
On 2026-08-24		 118.91
On 2026-09-18		 -13.13 -9.94 134.04
On 2026-08-24		 118.91
On 2026-09-18		 -11.29 127.34
WTD 125.69
On 2026-09-14		 118.91
On 2026-09-18		 -5.86 -4.70 125.69
On 2026-09-14		 118.91
On 2026-09-18		 -5.39 122.42
MTD 130.02
On 2026-09-03		 118.91
On 2026-09-18		 -9.92 -7.70 130.02
On 2026-09-03		 118.91
On 2026-09-18		 -8.54 125.51
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
CWK

Cushman & Wakefield plc

12.40 -0.09 -0.72 2,918,873
BMY

Bristol-Myers Squibb

63.06 +0.22 +0.35 36,827,554
WWD

Woodward Inc.

321.74 +2.18 +0.68 1,731,655
LH

Laboratory Corporation of America Holdings

320.71 -2.02 -0.63 1,716,290
MAA

Mid-America Apartment Communities Inc.

118.93 -2.24 -1.85 2,606,117