Mid-America Apartment Communities Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 157.76 | 157.76 | 157.76 | 157.76 | 41.458 | 225 |
| 2024-02-27 | 154.57 | 154.57 | 154.57 | 154.57 | 40.620 | 600 |
| 2024-02-26 | 154.26 | 154.26 | 154.26 | 154.26 | 40.539 | 375 |
| 2024-02-23 | 158.72 | 158.72 | 158.72 | 158.72 | 41.711 | 6 |
| 2024-02-22 | 156.48 | 156.89 | 156.48 | 156.89 | 41.230 | 228 |
| 2024-02-21 | 158.24 | 158.24 | 158.24 | 158.24 | 41.585 | 6 |
| 2024-02-20 | 159.29 | 159.29 | 156.72 | 156.72 | 41.185 | 8,250 |
| 2024-02-19 | 162.24 | 162.24 | 162.24 | 162.24 | 42.636 | 0 |
| 2024-02-16 | 162.24 | 162.24 | 162.24 | 162.24 | 42.636 | 6 |
| 2024-02-15 | 159.68 | 160.80 | 159.20 | 160.80 | 42.257 | 33,417 |
| 2024-02-14 | 154.95 | 156.60 | 154.95 | 156.60 | 41.154 | 18 |
| 2024-02-09 | 155.40 | 155.40 | 154.20 | 154.20 | 40.523 | 1,800 |
| 2024-02-08 | 156.16 | 156.16 | 156.10 | 156.10 | 41.022 | 1,803 |
| 2024-02-07 | 157.00 | 157.00 | 157.00 | 157.00 | 41.259 | 0 |
| 2024-02-06 | 157.00 | 157.00 | 157.00 | 157.00 | 41.259 | 0 |
| 2024-02-05 | 157.00 | 157.00 | 157.00 | 157.00 | 41.259 | 15 |
| 2024-02-02 | 156.30 | 160.48 | 156.30 | 160.48 | 42.173 | 12 |
| 2024-02-01 | 157.00 | 157.00 | 157.00 | 157.00 | 41.259 | 0 |
| 2024-01-31 | 156.30 | 157.00 | 156.30 | 157.00 | 41.259 | 6 |
| 2024-01-30 | 163.04 | 163.04 | 163.04 | 163.04 | 42.846 | 0 |
| 2024-01-29 | 163.04 | 163.04 | 163.04 | 163.04 | 42.846 | 3 |
| 2024-01-26 | 162.00 | 162.80 | 160.00 | 161.28 | 42.383 | 189 |
| 2024-01-25 | 170.51 | 170.51 | 170.51 | 170.51 | 44.809 | 0 |
| 2024-01-24 | 170.51 | 170.51 | 170.51 | 170.51 | 44.809 | 0 |
| 2024-01-23 | 170.51 | 170.51 | 170.51 | 170.51 | 44.809 | 0 |
| 2024-01-22 | 170.51 | 170.51 | 170.51 | 170.51 | 44.809 | 15 |
| 2024-01-19 | 162.00 | 166.03 | 162.00 | 166.03 | 43.632 | 2,106 |
| 2024-01-18 | 167.19 | 167.19 | 167.19 | 167.19 | 43.936 | 0 |
| 2024-01-17 | 167.19 | 167.19 | 167.19 | 167.19 | 43.936 | 0 |
| 2024-01-16 | 165.90 | 167.19 | 165.90 | 167.19 | 43.936 | 7,884 |
| 2024-01-15 | 165.50 | 165.50 | 165.50 | 165.50 | 43.492 | 6 |
| 2024-01-12 | 165.00 | 165.00 | 163.50 | 163.50 | 42.967 | 6 |
| 2024-01-11 | 163.52 | 163.52 | 163.52 | 163.52 | 42.972 | 0 |
| 2024-01-10 | 163.52 | 163.52 | 163.52 | 163.52 | 42.972 | 0 |
| 2024-01-09 | 163.52 | 163.52 | 163.52 | 163.52 | 42.005 | 0 |
| 2024-01-08 | 163.52 | 163.52 | 163.52 | 163.52 | 42.005 | 9 |
| 2024-01-05 | 159.00 | 160.50 | 159.00 | 160.50 | 41.229 | 6 |
| 2024-01-04 | 162.72 | 162.72 | 162.72 | 162.72 | 41.799 | 300 |
| 2024-01-03 | 165.50 | 165.50 | 164.20 | 164.20 | 42.180 | 33,192 |
| 2024-01-02 | 166.80 | 166.80 | 166.00 | 166.50 | 42.770 | 43,806 |
| 2023-12-28 | 164.20 | 164.96 | 163.20 | 164.96 | 42.375 | 15 |
| 2023-12-27 | 162.72 | 163.52 | 162.72 | 163.52 | 42.005 | 369 |
| 2023-12-26 | 162.88 | 162.88 | 162.88 | 162.88 | 41.841 | 0 |
| 2023-12-22 | 160.50 | 162.88 | 160.50 | 162.88 | 41.841 | 36 |
| 2023-12-21 | 165.41 | 165.41 | 165.41 | 165.41 | 42.491 | 0 |
| 2023-12-20 | 165.41 | 165.41 | 165.41 | 165.41 | 42.491 | 0 |
| 2023-12-19 | 165.41 | 165.41 | 165.41 | 165.41 | 42.491 | 0 |
| 2023-12-18 | 165.41 | 165.41 | 165.41 | 165.41 | 42.491 | 9 |
| 2023-12-15 | 167.00 | 168.00 | 167.00 | 168.00 | 43.156 | 6 |
| 2023-12-14 | 170.24 | 170.24 | 170.24 | 170.24 | 43.731 | 24 |
| 2023-12-13 | 165.44 | 165.44 | 165.44 | 165.44 | 42.498 | 6 |
| 2023-12-12 | 155.76 | 158.88 | 155.76 | 158.88 | 40.813 | 9,240 |
| 2023-12-11 | 157.28 | 157.28 | 157.28 | 157.28 | 40.402 | 0 |
| 2023-12-08 | 157.00 | 157.28 | 156.16 | 157.28 | 40.402 | 11,985 |
| 2023-12-07 | 156.10 | 156.10 | 156.10 | 156.10 | 40.099 | 900 |
| 2023-12-06 | 156.16 | 158.08 | 156.16 | 158.08 | 40.608 | 9 |
| 2023-12-05 | 155.00 | 155.85 | 155.00 | 155.85 | 40.035 | 4,329 |
| 2023-12-04 | 154.20 | 157.20 | 154.20 | 157.20 | 40.382 | 24 |
| 2023-12-01 | 154.00 | 154.95 | 154.00 | 154.95 | 39.804 | 51 |
| 2023-11-30 | 153.00 | 153.00 | 153.00 | 153.00 | 39.303 | 45 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 3.9366 USD |
| 2026-04-13 | 3.8485 USD |
| 2026-01-13 | 4.0813 USD |
| 2025-10-13 | 4.1118 USD |
| 2025-07-11 | 4.2602 USD |
| 2025-04-11 | 4.3339 USD |
| 2025-01-13 | 4.5101 USD |
| 2024-10-11 | 4.3304 USD |
| 2024-07-11 | 8.0327 USD |
| 2024-04-11 | 3.8166 USD |
| 2024-01-10 | 3.6799 USD |
| 2023-10-10 | 3.5646 USD |
| 2023-09-13 | 2.6584 USD |
| 2023-07-12 | 3.3912 USD |
| 2023-04-12 | 3.5745 USD |
| 2023-01-12 | 5.5303 USD |
| 2023-01-11 | 3.6020 USD |
| 2022-10-13 | 4.8251 USD |
| 2022-10-11 | 3.2638 USD |
| 2022-09-14 | 4.1443 USD |
| 2022-09-13 | 2.8033 USD |
| 2022-07-14 | 4.8375 USD |
| 2022-07-13 | 3.2722 USD |
| 2022-04-13 | 4.0993 USD |
| 2022-04-12 | 2.7728 USD |
| 2022-01-13 | 4.3068 USD |
| 2022-01-12 | 2.9132 USD |
| 2021-10-14 | 4.3579 USD |
| 2021-10-13 | 2.9478 USD |
| 2021-07-14 | 3.9493 USD |
| 2021-07-13 | 2.6714 USD |
| 2021-04-14 | 4.1575 USD |
| 2021-04-13 | 2.8122 USD |
| 2021-01-13 | 2.8394 USD |
| 2020-10-14 | 4.1786 USD |
| 2020-10-13 | 2.7973 USD |
| 2020-07-14 | 4.2912 USD |
| 2020-07-13 | 2.8428 USD |
| 2020-04-14 | 3.8583 USD |
| 2020-04-13 | 2.5560 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.