MAA: Mid-America Apartment Communities Inc.

As of Friday, May 22nd, 2026

$ 131.14

+1.13 +0.87%

Open: 130.70
High: 131.87
Low: 130.15
Volume: 863,943
Previous Close on Thursday, May 21st, 2026

$ 130.01

-0.25 -0.19%

Open: 129.61
High: 130.10
Low: 127.49
Volume: 723,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 130.70 131.87 130.15 131.14 863,943 +1.13 +0.87
2026-05-21 129.61 130.10 127.49 130.01 723,987 -0.25 -0.19
2026-05-20 128.64 130.65 127.43 130.26 723,874 +1.79 +1.39
2026-05-19 127.79 129.36 127.24 128.47 673,329 +0.22 +0.17
2026-05-18 126.17 128.39 125.94 128.25 664,236 +2.54 +2.02
2026-05-15 127.36 128.09 125.15 125.71 756,027 -1.52 -1.19
2026-05-14 127.78 129.06 126.90 127.23 953,709 -2.11 -1.63
2026-05-13 128.44 129.50 127.94 129.34 690,513 +0.12 +0.09
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 131.87
On 2026-05-22		 125.94
On 2026-05-18		 5.43 4.32 130.65
On 2026-05-20		 127.49
On 2026-05-21		 -2.42 129.63
10D 131.87
On 2026-05-22		 125.15
On 2026-05-15		 1.83 1.42 131.00
On 2026-05-11		 125.15
On 2026-05-15		 -4.47 128.94
20D 132.67
On 2026-05-06		 125.15
On 2026-05-15		 5.48 4.36 132.67
On 2026-05-06		 125.15
On 2026-05-15		 -5.67 129.09
WTD 131.87
On 2026-05-22		 125.94
On 2026-05-18		 5.43 4.32 130.65
On 2026-05-20		 127.49
On 2026-05-21		 -2.42 129.63
MTD 132.67
On 2026-05-06		 125.15
On 2026-05-15		 1.96 1.52 132.67
On 2026-05-06		 125.15
On 2026-05-15		 -5.67 129.19
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
MAA

Mid-America Apartment Communities Inc.

131.14 +1.13 +0.87 863,943