MAA: Mid-America Apartment Communities Inc.

As of Thursday, May 8th, 2025

$ 161.66

-3.16 -1.92%

Open: 165.15
High: 165.29
Low: 161.50
Volume: 956,487
Previous Close on Wednesday, May 7th, 2025

$ 164.82

+0.17 +0.10%

Open: 164.64
High: 166.04
Low: 164.47
Volume: 820,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 165.15 165.29 161.50 161.66 956,477 -3.16 -1.92
2025-05-07 164.64 166.04 164.47 164.82 820,034 +0.17 +0.10
2025-05-06 164.05 165.33 163.48 164.65 471,695 -0.69 -0.42
2025-05-05 167.07 167.74 164.77 165.34 653,812 -2.43 -1.45
2025-05-02 165.00 169.00 163.97 167.77 1,026,179 +5.70 +3.52
2025-05-01 157.94 163.73 156.09 162.07 1,056,265 +2.42 +1.52
2025-04-30 157.56 159.94 155.21 159.65 957,840 +2.16 +1.37
2025-04-29 159.59 160.85 157.41 157.49 1,309,038 -2.95 -1.84
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 169.00
On 2025-05-02		 161.50
On 2025-05-08		 -0.41 -0.25 169.00
On 2025-05-02		 161.50
On 2025-05-08		 -4.44 164.85
10D 169.00
On 2025-05-02		 155.21
On 2025-04-30		 2.20 1.38 169.00
On 2025-05-02		 161.50
On 2025-05-08		 -4.44 162.33
20D 169.00
On 2025-05-02		 150.01
On 2025-04-11		 3.81 2.41 157.53
On 2025-04-10		 150.01
On 2025-04-11		 -4.77 159.44
WTD 167.74
On 2025-05-05		 161.50
On 2025-05-08		 -6.11 -3.64 167.74
On 2025-05-05		 161.50
On 2025-05-08		 -3.72 164.12
MTD 169.00
On 2025-05-02		 156.09
On 2025-05-01		 2.01 1.26 169.00
On 2025-05-02		 161.50
On 2025-05-08		 -4.44 164.39
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NEE

NextEra Energy

68.32 +0.96 +1.43 12,941,690
MAA

Mid-America Apartment Communities Inc.

161.66 -3.16 -1.92 956,487