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

Add to My Stocks
$99.58 $0.75 (0.76%) MAA stock closing price Jun 22, 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
2018-06-22 98.9 99.82 98.15 99.58 896,017 34.1 7.36
2018-06-20 96.14 98.01 95.73 97.88 1,046,971 33.52 7.23
2018-06-19 95.41 97.12 95.41 96.29 782,386 32.98 7.12
2018-06-18 96.35 96.59 95.42 96.02 604,658 32.88 7.1
2018-06-15 96.99 97.56 96.34 96.5 850,060 33.05 7.13
2018-06-14 96.24 97.93 96.19 96.87 825,806 33.18 7.16
2018-06-13 97.3 97.58 95.22 96 714,056 32.88 7.09
2018-06-12 96.29 97.47 95.63 97.09 671,707 33.25 7.17
2018-06-11 96.2 96.6 95.78 96.3 626,006 32.98 7.12
2018-06-08 95.47 96.59 95.38 96.29 555,265 32.98 7.12
2018-06-07 95.31 95.77 94.81 95.35 525,935 32.65 7.05
2018-06-06 94.94 95.42 94.31 95.31 507,407 32.64 7.04
2018-06-05 95.78 95.87 94.95 95.29 784,580 32.63 7.04
2018-06-04 94.87 95.82 94.22 95.55 720,654 32.72 7.06
2018-06-01 93.72 94.78 91.91 94.55 750,208 32.38 6.99
2018-05-31 93.22 93.76 92.51 93.56 724,407 32.04 6.91
2018-05-30 91.65 94.08 91.38 93.99 607,336 32.19 6.95
2018-05-29 91.26 91.8 90.53 91.74 627,771 31.42 6.78
2018-05-25 91.07 92.2 91.07 91.54 534,650 31.35 6.76
2018-05-24 91.5 91.7 90.15 90.88 585,449 31.12 6.72
2018-05-23 90.05 92.24 90.05 91.65 910,418 31.39 6.77
2018-05-22 88.98 90.06 88.47 89.83 893,234 30.76 6.64
2018-05-21 88.2 88.88 87.51 88.59 313,586 30.34 6.55
2018-05-18 88.22 88.47 87.47 87.93 516,830 30.11 6.5
2018-05-17 88.95 89.26 87.94 88.24 419,533 30.22 6.52
2018-05-16 89.25 89.43 88.51 88.9 549,841 30.45 6.57
2018-05-15 90.88 90.94 88.79 89.23 553,506 30.56 6.59
2018-05-14 91.88 92.3 90.71 91.53 502,726 31.35 6.76
2018-05-11 93.34 93.82 91.89 91.98 544,511 31.5 6.8
2018-05-10 93.15 93.52 92.52 93.01 467,384 31.85 6.87
2018-05-09 92.19 92.78 91.99 92.5 376,531 31.68 6.84
2018-05-08 92.9 92.9 91.69 92.03 702,165 31.52 6.8
2018-05-07 92.72 93.14 92.36 93.05 413,886 31.87 6.88
2018-05-04 91.54 92.59 91.2 92.34 665,182 31.62 6.82
2018-05-03 90.33 92.69 89.82 91.77 870,942 31.43 6.78
2018-05-02 92.21 92.92 91.2 92.02 916,012 32.18 6.83
2018-05-01 91.57 92.77 90.77 92.52 645,167 32.35 6.86
2018-04-30 92.11 92.5 91.38 91.46 515,780 31.98 6.79
2018-04-27 90.57 92.5 90.19 91.91 629,764 32.14 6.82
2018-04-26 89.99 91.27 89.55 90.69 504,563 31.71 6.73
2018-04-25 89.58 90.19 88.73 89.72 400,397 31.37 6.66
2018-04-24 89.92 90.4 89.26 89.87 566,982 31.42 6.67
2018-04-23 89.94 90.71 89.36 89.82 518,894 31.41 6.66
2018-04-20 90.36 90.76 89.47 89.61 453,046 31.33 6.65
2018-04-19 91.74 92.15 89.85 90.34 579,660 31.59 6.7
2018-04-18 92.81 92.85 91.91 92 532,141 32.17 6.83
2018-04-17 91.94 93.16 91.6 92.65 841,774 32.4 6.87
2018-04-16 91.7 92.34 91.01 91.69 708,904 32.06 6.8
2018-04-13 90.57 91.63 90.44 91.5 836,345 31.99 6.79
2018-04-12 91.77 91.77 89.96 90.43 745,400 31.62 6.71
2018-04-11 91.99 93.11 91.72 92.27 671,646 32.26 6.85
2018-04-10 92.31 92.69 91.79 92.18 609,296 32.23 6.84
2018-04-09 92.06 92.6 91.4 91.89 833,929 32.13 6.82
2018-04-06 92.6 93.08 91.78 91.98 732,313 32.16 6.82
2018-04-05 92.63 92.63 91.6 92.44 337,556 32.32 6.86
2018-04-04 91.08 92.74 91.08 92.5 691,352 32.34 6.86
2018-04-03 90.59 92.23 90.04 91.64 872,636 32.04 6.8
2018-04-02 91.34 91.34 89.72 90.28 834,050 31.57 6.7
2018-03-30 0 0 0 91.24 0 - -
2018-03-29 91.32 91.54 90.49 91.24 990,651 31.9 6.77
2018-03-28 88.67 91.14 88.64 90.94 716,477 31.8 6.75
2018-03-27 87.81 89.44 86.96 88.2 774,074 30.84 6.54
2018-03-26 87.54 88.02 87.13 87.85 600,717 30.72 6.52
2018-03-23 88.13 88.37 86.61 86.83 803,232 30.36 6.44
2018-03-22 89.11 90.56 88.13 88.16 742,631 30.83 6.54
2018-03-21 89.89 90.58 89.02 89.47 525,027 31.28 6.64
2018-03-20 91.11 91.77 89.45 89.85 745,925 31.42 6.67
2018-03-19 91.7 91.7 90.26 91.03 633,023 31.83 6.75
2018-03-16 91.13 92.05 90.82 91.9 1,075,932 32.13 6.82
2018-03-15 90.56 91.35 90.28 90.85 889,676 31.77 6.74
2018-03-14 89.65 90.5 88.91 90.38 855,802 31.6 6.71
2018-03-13 89.83 90.39 89.21 89.47 616,711 31.28 6.64
2018-03-12 89.16 89.76 88.78 89.34 680,558 31.24 6.63
2018-03-09 87.31 89.37 86.66 89.36 1,060,768 31.25 6.63
2018-03-08 86.92 87.48 86.48 87.03 1,072,888 30.43 6.46
2018-03-07 86.03 87.3 86 86.7 1,502,958 30.32 6.43
2018-03-06 86.68 86.86 85.81 86.22 867,851 30.15 6.4
2018-03-05 85.58 87.44 85.43 86.75 913,341 30.33 6.44
2018-03-02 85.42 86.09 85.16 85.68 836,307 29.96 6.36
2018-03-01 85.51 87.05 85.27 85.91 968,680 30.04 6.37
2018-02-28 86.08 87.48 85.81 85.82 1,053,245 30.01 6.37
2018-02-27 87.87 88.26 85.57 85.59 699,464 29.93 6.35
2018-02-26 88.34 88.47 87.28 87.77 610,929 30.69 6.51
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
2018-02-19 0 0 0 88.75 0 - -
2018-02-16 88.95 89.88 88.33 88.75 1,765,579 31.03 6.59
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 Price85.01

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

Max PE Ratio60.21Jan 26,2015
Min PE Ratio17.41Dec 19,2013
Avg PE Ratio32.38

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

Max PS Ratio10.12Jun 19,2017
Min PS Ratio4.77Dec 19,2013
Avg PS Ratio6.81

MAA Industry Peers

Company Price Change (%)
Avalonbay (AVB)170.830.92 (0.54%)
Essex Property Trust (ESS)235.380.77 (0.33%)
Udr (UDR)37.230.39 (1.06%)
Associated Estates Realty (AEC)28.750 (0%)
Post Properties (PPS)65.021.51 (2.27%)
Udr (UDR)37.230.39 (1.06%)
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 $98.9, and a closing price of $99.58 on Jun 22, 2018. The average P/S ratio was 6.81 as can be seen from Mid-America Apartment Communities stock history.