MAA: Mid-America Apartment Communities Inc.

As of Friday, July 31st, 2026

$ 132.34

-0.98 -0.74%

Open: 132.59
High: 133.81
Low: 131.50
Volume: 2,198,135
Previous Close on Thursday, July 30th, 2026

$ 133.32

-4.06 -2.96%

Open: 134.29
High: 136.46
Low: 131.98
Volume: 2,063,618

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 132.59 133.81 131.50 132.34 2,198,135 -0.98 -0.74
2026-07-30 134.29 136.46 131.98 133.32 2,063,618 -4.06 -2.96
2026-07-29 136.53 137.82 136.00 137.38 1,234,073 +1.74 +1.28
2026-07-28 135.05 136.87 134.82 135.64 1,330,031 +2.18 +1.63
2026-07-27 133.77 135.05 133.17 133.46 806,747 -0.42 -0.31
2026-07-24 133.65 134.28 132.85 133.88 898,477 +1.13 +0.85
2026-07-23 131.38 133.05 131.35 132.75 1,118,688 +1.18 +0.90
2026-07-22 132.47 132.98 131.08 131.57 760,181 -0.67 -0.51
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 137.82
On 2026-07-29		 131.50
On 2026-07-31		 -1.54 -1.15 137.82
On 2026-07-29		 131.50
On 2026-07-31		 -4.59 134.43
10D 137.82
On 2026-07-29		 131.08
On 2026-07-22		 -0.62 -0.47 137.82
On 2026-07-29		 131.50
On 2026-07-31		 -4.59 133.63
20D 144.41
On 2026-07-07		 131.08
On 2026-07-22		 -9.85 -6.93 144.41
On 2026-07-07		 131.08
On 2026-07-22		 -9.23 134.85
WTD 137.82
On 2026-07-29		 131.50
On 2026-07-31		 -1.54 -1.15 137.82
On 2026-07-29		 131.50
On 2026-07-31		 -4.59 134.43
MTD 144.41
On 2026-07-07		 131.08
On 2026-07-22		 -6.60 -4.75 144.41
On 2026-07-07		 131.08
On 2026-07-22		 -9.23 135.42
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
EEFT

Euronet Worldwide Inc.

71.33 -5.34 -6.96 1,151,735
FV

First Trust Dorsey Wright Focus 5 ETF

69.52 -0.35 -0.50 33,217
MAA

Mid-America Apartment Communities Inc.

132.34 -0.98 -0.74 2,198,135