MAA: Mid-America Apartment Communities Inc.

As of Monday, February 9th, 2026

$ 133.58

+1.45 +1.10%

Open: 132.05
High: 133.69
Low: 131.39
Volume: 74,227
Previous Close on Friday, February 6th, 2026

$ 132.13

+1.41 +1.08%

Open: 129.98
High: 132.35
Low: 129.94
Volume: 1,521,982

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 132.05 133.69 131.39 133.58 74,227 +1.45 +1.10
2026-02-06 129.98 132.35 129.94 132.13 1,521,982 +1.41 +1.08
2026-02-05 133.78 135.05 129.60 130.72 2,329,991 -4.33 -3.21
2026-02-04 133.34 136.45 132.81 135.05 1,276,420 +2.85 +2.16
2026-02-03 131.65 133.15 130.33 132.20 1,338,812 -0.11 -0.08
2026-02-02 134.19 134.27 132.14 132.31 1,019,266 -1.99 -1.48
2026-01-30 134.11 134.35 132.13 134.30 1,009,833 +0.62 +0.46
2026-01-29 133.30 134.75 132.50 133.68 931,714 +1.22 +0.92
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 136.45
On 2026-02-04		 129.60
On 2026-02-05		 1.27 0.96 136.45
On 2026-02-04		 129.60
On 2026-02-05		 -5.02 132.74
10D 136.45
On 2026-02-04		 129.60
On 2026-02-05		 -1.38 -1.02 136.45
On 2026-02-04		 129.60
On 2026-02-05		 -5.02 133.12
20D 137.13
On 2026-01-16		 129.60
On 2026-02-05		 -2.32 -1.71 137.13
On 2026-01-16		 129.60
On 2026-02-05		 -5.49 134.19
WTD 133.69
On 2026-02-09		 131.39
On 2026-02-09		 1.45 1.10 -- -- -- 133.58
MTD 136.45
On 2026-02-04		 129.60
On 2026-02-05		 -0.72 -0.54 136.45
On 2026-02-04		 129.60
On 2026-02-05		 -5.02 132.67
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
MAA

Mid-America Apartment Communities Inc.

133.58 +1.45 +1.10 74,227