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

Add to My Stocks
$105.77 $0.75 (0.7%) MAA stock closing price Aug 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download Mid-America Apartment Communities stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Mid-America Apartment Communities P/E ratio, and PS ratio. The Mid-America Apartment Communities stock price history chart shows that the stock price was at a high of 110.32 on 19 Jun, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-18106.15106.15105.26105.7750763345.208.91
2017-08-17106.55107.12106.23106.5246401245.528.98
2017-08-16107.41107.79106.50106.6959130445.598.99
2017-08-15106.07107.19105.05107.1067712945.779.02
2017-08-14104.47106.35104.13106.2050240845.398.95
2017-08-11104.80104.80103.81104.0239265944.458.76
2017-08-10104.89105.28104.44104.4839603144.658.80
2017-08-09104.36105.27104.15105.0954618044.918.86
2017-08-08103.92104.40103.66104.3648611444.608.79
2017-08-07103.83104.23103.24104.0237416544.458.76
2017-08-04103.94104.64103.62103.7639897644.348.74
2017-08-03103.86104.56102.91103.9440965644.428.76
2017-08-02103.61104.01103.19103.8546915044.388.75
2017-08-01103.80104.36103.36103.8846012844.398.75
2017-07-31103.75103.89103.08103.5383857244.248.72
2017-07-28103.00104.64102.91103.7169963344.328.74
2017-07-27101.23103.4799.06102.9096870541.339.44
2017-07-26101.40102.38101.13102.2441607741.069.38
2017-07-25102.27102.27100.59101.4158834340.739.30
2017-07-24101.49102.35101.02102.1180496241.019.37
2017-07-21100.97101.41100.54101.1990168540.649.28
2017-07-20101.61102.13100.93101.0167631940.579.27
2017-07-19101.00101.56100.87101.3078335340.689.29
2017-07-18101.24101.56100.56100.9286902040.539.26
2017-07-17100.46101.57100.16101.2461200540.669.29
2017-07-14100.06100.8399.94100.4157141340.339.21
2017-07-1399.96100.0699.1699.7457076640.069.15
2017-07-1299.64100.2799.3099.8393574040.099.16
2017-07-11100.73100.7499.2899.5985815240.009.14
2017-07-10102.37102.37100.54100.6368293440.419.23
2017-07-07101.66102.83101.29102.3766506241.119.39
2017-07-06104.20104.98101.54101.5593829340.789.32
2017-07-05105.91106.22104.59105.3275303642.309.66
2017-07-03105.88106.13105.23105.9034837242.539.72
2017-06-30105.44106.09104.72105.3868329042.329.67
2017-06-29105.36106.21105.04105.6044645242.419.69
2017-06-28106.83107.13106.07106.2566259942.679.75
2017-06-27108.38108.64106.64106.72105588242.869.79
2017-06-26109.22109.84108.46108.6056158443.619.96
2017-06-23109.30110.39108.93109.18131412443.8510.02
2017-06-22110.10110.10108.97109.3058604643.9010.03
2017-06-21109.86110.23109.20110.1958407644.2510.11
2017-06-20110.27110.69108.62109.8761887544.1210.08
2017-06-19110.00110.79109.68110.3235703044.3110.12
2017-06-16110.10110.13109.21110.0490196344.1910.10
2017-06-15108.72110.95108.72110.00108291744.1810.09
2017-06-14108.86109.36108.52108.8884478143.739.99
2017-06-13107.32108.16107.21108.1667493443.449.92
2017-06-12107.04107.90106.83107.4075397143.139.85
2017-06-09107.29107.94106.76107.2085924643.059.84
2017-06-08106.85107.63105.96107.3775029243.129.85
2017-06-07105.30106.84105.06106.7999970242.899.80
2017-06-06105.65105.78104.60105.0257602542.189.64
2017-06-05104.14105.97103.76105.5774537242.409.69
2017-06-02102.78104.71101.77104.2990027141.889.57
2017-06-01101.82102.25101.12102.2090518641.049.38
2017-05-31101.08102.19101.08101.94101246140.949.35
2017-05-30101.00101.48100.84101.0539492540.589.27
2017-05-290.000.000.00101.130N/AN/A
2017-05-26101.00101.94100.69101.1354462540.619.28
2017-05-25100.84101.3399.75100.7928668940.489.25
2017-05-24100.36100.7899.97100.5330977640.379.22
2017-05-23100.28100.8099.76100.1133618140.219.19
2017-05-22100.03100.8599.66100.0643841540.199.18
2017-05-19100.11100.4398.96100.0064218740.169.18
2017-05-1899.64100.4099.0199.8963371340.129.17
2017-05-1798.51100.5598.5199.3356958339.899.11
2017-05-1698.9399.4898.1698.7055070539.649.06
2017-05-1598.3999.4098.2099.1546224639.829.10
2017-05-1298.8399.0698.0498.3457615339.499.02
2017-05-1198.3899.3497.6998.7948786139.689.06
2017-05-1098.5799.2398.2598.7046926239.649.06
2017-05-0999.2599.2998.5998.7642616039.669.06
2017-05-08100.19100.2298.9599.4142717239.929.12
2017-05-0599.12100.0898.84100.0554043340.189.18
2017-05-0498.3399.1097.4999.0259227639.779.09
2017-05-0399.4399.7698.1498.4439171639.539.03
2017-05-0299.59100.3199.2099.5755911239.999.14
2017-05-0199.59100.0198.6899.6165154240.009.14
2017-04-2897.2999.2597.2999.21108566739.849.10
2017-04-2798.6999.3696.2098.00162509439.368.99
2017-04-26101.54101.91100.65101.0096000937.277.91
2017-04-25101.42101.63100.91101.4767061637.447.94
2017-04-24101.93102.6599.80101.3358632537.397.93
2017-04-21101.49101.82101.09101.2745012037.377.93
2017-04-20101.62101.69101.02101.5651166337.487.95
2017-04-19101.93102.05101.07101.3954192240.729.30
2017-04-18101.67102.39101.54101.9074669540.929.35
2017-04-17101.38101.73101.21101.72113100340.859.33
Get more Data

Mid-America Apartment Communities Stock 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 Historical Prices: Past 5 years

Max Stock Price 110.32 Jun 19,2017
Min Stock Price 59.7 Dec 19,2013
Avg Stock Price 79.85

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

Max PE Ratio 60.21 Jan 26,2015
Min PE Ratio 17.41 Dec 19,2013
Avg PE Ratio 30.4

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

Max PS Ratio 10.12 Jun 19,2017
Min PS Ratio 4.77 Dec 19,2013
Avg PS Ratio 6.5

MAA Industry Peers

Company Price Change (%)
Equity Residential (EQR)67.170.48 (0.71%)
Essex Property Trust (ESS)260.761.85 (0.7%)
Apartment Investment And Management (AIV)45.150.26 (0.57%)
Home Properties (HME)75.240.01 (0.01%)
Camden Property Trust (CPT)88.340.55 (0.62%)
Avalonbay (AVB)188.991.39 (0.73%)
Associated Estates Realty (AEC)28.750 (0%)

We provide Mid-America Apartment Communities historical quotes along with PE ratio and PS ratio for doing Mid-America Apartment Communities fundamental analysis. Mid-America Apartment Communities stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. MAA saw an opening price of 106.15, and a closing price of 105.77 on 18 Aug, 2017. Mid-America Apartment Communities historical P/S ratio was at a high of 10.12 on 19 Jun, 2017 and a low of 1.74 on 05 Mar, 2009. .