MAA: Mid-America Apartment Communities Inc.

As of Friday, October 30th, 2026

$ 117.21

-1.05 -0.89%

Open: 119.45
High: 119.89
Low: 117.04
Volume: 1,175,338
Previous Close on Thursday, October 29th, 2026

$ 118.26

+1.51 +1.29%

Open: 117.46
High: 118.54
Low: 115.90
Volume: 1,217,382

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 119.45 119.89 117.04 117.21 1,175,338 -1.05 -0.89
2026-10-29 117.46 118.54 115.90 118.26 1,217,382 +1.51 +1.29
2026-10-28 117.49 118.26 116.25 116.75 1,215,423 -2.00 -1.68
2026-10-27 119.52 119.52 118.21 118.75 833,774 -0.83 -0.69
2026-10-26 119.35 120.58 118.94 119.58 837,315 -0.20 -0.17
2026-10-23 121.64 122.01 119.34 119.78 582,592 -1.39 -1.15
2026-10-22 117.86 121.26 117.86 121.17 857,073 +3.49 +2.97
2026-10-21 117.86 118.91 117.00 117.68 704,471 +0.32 +0.27
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 120.58
On 2026-10-26		 115.90
On 2026-10-29		 -2.57 -2.15 120.58
On 2026-10-26		 115.90
On 2026-10-29		 -3.88 118.11
10D 122.01
On 2026-10-23		 115.33
On 2026-10-19		 0.58 0.50 122.01
On 2026-10-23		 115.90
On 2026-10-29		 -5.01 118.23
20D 122.01
On 2026-10-23		 113.95
On 2026-10-08		 1.94 1.68 122.01
On 2026-10-23		 115.90
On 2026-10-29		 -5.01 117.23
WTD 120.58
On 2026-10-26		 115.90
On 2026-10-29		 -2.57 -2.15 120.58
On 2026-10-26		 115.90
On 2026-10-29		 -3.88 118.11
MTD 122.01
On 2026-10-23		 113.95
On 2026-10-08		 -0.53 -0.45 122.01
On 2026-10-23		 115.90
On 2026-10-29		 -5.01 117.10
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
BBD

Banco Bradesco S.A.

2.57 -0.06 -2.28 66,455,737
MAA

Mid-America Apartment Communities Inc.

117.21 -1.05 -0.89 1,175,338