Mid-America Apartment Communities Stock Price History, MAA Historical Prices

Add to My Stocks
$88.05 $2.14 (2.49%) MAA stock closing price Feb 23, 2018 (Closing)

The 10 year data of Mid-America Apartment Communities stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Mid-America Apartment Communities price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Mid-America Apartment Communities stock price history chart shows that the stock price was at a low of $59.7 on Dec 19, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 86.44 88.11 85.96 88.05 513,086 30.79 6.53
2018-02-22 85.71 86.75 85.31 85.91 846,838 30.04 6.37
2018-02-21 88.06 88.53 85.48 85.51 875,438 29.9 6.34
2018-02-20 88.27 89.72 87.03 88.25 831,244 30.86 6.55
2018-02-16 88.95 89.88 88.33 88.75 1,765,579 31.03 6.59
2018-02-15 88.09 89.15 87.63 88.98 645,213 31.11 6.6
2018-02-14 87.22 87.91 86.22 87.85 751,818 30.72 6.52
2018-02-13 87.83 88.34 87.19 87.99 769,873 30.77 6.53
2018-02-12 88.32 88.72 85.64 87.74 1,060,599 30.68 6.51
2018-02-09 85.75 88.52 85.75 87.75 1,500,921 30.68 6.51
2018-02-08 87.54 89.47 85.3 85.39 982,728 29.86 6.34
2018-02-07 88.8 90.2 87.85 87.93 845,600 30.75 6.52
2018-02-06 87.89 89.91 86.95 89.19 1,046,397 31.19 6.62
2018-02-05 91.73 93.49 88.9 88.9 1,021,050 40.05 6.94
2018-02-02 90.96 92.13 90.05 91.69 875,069 41.3 7.16
2018-02-01 94.5 95 91.11 91.75 1,467,307 41.33 7.16
2018-01-31 92.82 95.4 92.59 95.37 1,157,531 42.96 7.44
2018-01-30 93 93.69 92.78 92.96 705,849 41.87 7.25
2018-01-29 94.23 94.37 93.07 93.25 580,826 42.01 7.28
2018-01-26 94.77 94.82 93.34 94.51 555,161 42.57 7.38
2018-01-25 94.62 94.62 93.8 94.5 580,839 42.57 7.38
2018-01-24 94.85 95.18 94.29 94.61 778,091 42.62 7.38
2018-01-23 93.4 95.08 93.09 95 697,316 42.79 7.41
2018-01-22 92.5 93.25 92.23 93.25 564,551 42.01 7.28
2018-01-19 92.43 93.35 91.82 92.52 711,723 41.68 7.22
2018-01-18 92.47 92.61 91.13 91.54 672,899 41.23 7.14
2018-01-17 92.74 93.21 92.08 92.87 878,530 41.83 7.25
2018-01-16 91.63 93.64 91.63 92.2 885,673 41.53 7.2
2018-01-10 94.5 94.69 93.39 93.91 700,039 42.3 7.33
2018-01-09 96.39 96.87 94.84 95.01 643,519 42.8 7.41
2018-01-08 96.16 96.97 96.07 96.48 556,401 43.46 7.53
2018-01-05 96.58 96.99 95.64 96.15 960,100 43.31 7.5
2018-01-04 99.11 99.45 96.51 96.58 735,520 43.51 7.54
2018-01-03 99.37 100.17 98.31 99.49 939,944 44.82 7.76
2018-01-02 100.6 100.6 99.48 99.6 901,968 44.87 7.77
2017-12-29 100.86 101.07 100.09 100.56 462,276 45.3 7.85
2017-12-28 100.1 100.7 99.8 100.56 382,678 45.3 7.85
2017-12-27 100.3 100.56 99.65 100.07 287,433 45.08 7.81
2017-12-26 100.01 100.37 99.61 100.15 296,926 45.11 7.82
2017-12-22 98.8 100.04 98.75 99.75 637,099 44.93 7.78
2017-12-21 99.69 100.18 98.54 98.77 438,907 44.49 7.71
2017-12-20 99.43 100.76 98.87 99.48 1,056,660 44.81 7.76
2017-12-19 102.77 103.01 99.01 99.5 570,860 44.82 7.77
2017-12-18 103.17 103.77 102.82 102.95 520,151 46.37 8.03
2017-12-15 103.04 103.74 102.81 103.1 1,155,662 46.44 8.05
2017-12-14 102.08 102.52 101.43 102.45 662,989 46.15 8
2017-12-13 103.9 104.22 102.35 102.57 833,081 46.2 8
2017-12-12 103.15 104.07 101.83 103.88 967,489 46.79 8.11
2017-12-11 102.94 103.28 102.1 102.88 442,304 46.34 8.03
2017-12-08 102.19 103.14 101.88 103.13 493,937 46.46 8.05
2017-12-07 102.09 102.75 101.84 102.27 527,609 46.07 7.98
2017-12-06 101.73 102.68 101.35 102.33 472,599 46.1 7.99
2017-12-05 102.32 102.75 101.33 101.41 628,191 45.68 7.91
2017-12-04 102.8 103.46 101.85 102.52 624,418 46.18 8
2017-12-01 102.8 103.4 101.9 102.84 722,787 46.32 8.03
2017-11-30 102.67 103 102.03 102.44 1,160,455 46.14 7.99
2017-11-29 101.5 102.55 100.7 102.25 754,869 46.06 7.98
2017-11-28 103.24 103.58 102.49 102.87 524,017 46.34 8.03
2017-11-27 103.6 104.09 103.27 103.29 534,015 46.53 8.06
2017-11-24 104.51 104.75 104.1 104.16 207,831 46.92 8.13
2017-11-23 0 0 0 104.12 0 - -
2017-11-22 104.29 104.8 103.63 104.12 430,901 46.9 8.13
2017-11-21 102.76 104.66 102.76 104.59 736,743 47.11 8.16
2017-11-20 102.67 103.17 102.05 102.78 709,867 46.3 8.02
2017-11-17 102.8 103.23 101.65 102.36 948,698 46.11 7.99
2017-11-16 102.39 103.57 101.88 103.14 635,233 46.46 8.05
2017-11-15 103.89 104.22 102.18 102.2 973,515 46.04 7.98
2017-11-14 105.99 105.99 103.91 103.94 1,179,989 46.82 8.11
2017-11-13 105.74 106.77 105.14 106.03 583,008 47.76 8.27
2017-11-10 105.1 106.06 105.1 105.47 377,522 47.51 8.23
2017-11-09 105.51 106.21 104.93 105.61 341,390 47.57 8.24
2017-11-08 105.2 105.91 105.2 105.61 389,395 47.57 8.24
2017-11-07 104.25 105.75 104.01 105.03 482,208 47.31 8.2
2017-11-06 103.58 105.29 103.53 104.28 452,302 46.97 8.14
2017-11-03 101.77 103.97 101.53 103.39 461,671 46.57 8.07
2017-11-02 103.09 103.88 101.98 102.17 587,882 46.02 7.97
2017-11-01 102.73 103.39 102.05 103.11 563,848 46.45 8.05
2017-10-31 101.93 102.44 101.54 102.35 709,850 46.1 7.99
2017-10-30 100.81 102.26 100.66 101.99 950,674 45.94 7.96
2017-10-27 99.5 100.58 98.73 100.55 947,502 45.29 7.85
2017-10-26 102 102.75 99.61 99.72 1,698,313 44.92 7.78
2017-10-25 104.01 104.84 103.69 104.22 596,285 44.54 8.78
2017-10-24 104.3 104.52 103.1 104.16 684,793 44.51 8.78
2017-10-23 105.22 105.22 103.94 104.41 759,194 44.62 8.8
2017-10-20 105.12 105.36 104.45 104.81 749,938 44.79 8.83
2017-10-19 105.48 106.15 105.03 105.09 738,651 44.91 8.86
2017-10-18 107.05 107.23 105.71 105.82 818,467 45.22 8.92
2017-10-17 107.35 107.74 106.9 107.16 703,228 45.8 9.03
2017-10-16 108.84 109.05 107.3 107.55 669,609 45.96 9.06
Get more Data

Mid-America Apartment Communities Stock History Chart

View MAA PE ratio, PS ratio stocks charts and compare with peers.
MAA Chart
Note: Compare Mid-America Apartment Communities stock price history with the index and industry peers.

Mid-America Apartment Communities Stock Price History: Past 5 years

Max Stock Price110.32Jun 19,2017
Min Stock Price59.7Dec 19,2013
Avg Stock Price83.55

Mid-America Apartment Communities Historical PE ratio: Past 5 years

Max PE Ratio60.21Jan 26,2015
Min PE Ratio17.41Dec 19,2013
Avg PE Ratio32.05

Mid-America Apartment Communities Historical PS ratio: Past 5 years

Max PS Ratio10.12Jun 19,2017
Min PS Ratio4.77Dec 19,2013
Avg PS Ratio6.75

MAA Industry Peers

Company Price Change (%)
Equity Residential (EQR)56.990.82 (1.46%)
Essex Property Trust (ESS)227.275.68 (2.56%)
Avalonbay (AVB)160.012.89 (1.84%)
Associated Estates Realty (AEC)28.750 (0%)
Post Properties (PPS)65.021.51 (2.27%)
Udr (UDR)34.140.7 (2.09%)
Associated Estates Realty (AEC)28.750 (0%)

We provide Mid-America Apartment Communities share price history along with PE ratio and PS ratio for doing Mid-America Apartment Communities fundamental analysis. The price and volume changes on a daily basis is provided in the Mid-America Apartment Communities stock price history. A large fluctuation in price and volume indicates a highly volatile stock. MAA stock saw an opening price of $86.44, and a closing price of $88.05 on Feb 23, 2018. The average P/S ratio was 6.75 as can be seen from Mid-America Apartment Communities stock history.