Mid America Apartment Communities Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	157.00	157.38	154.72	155.31	131.09	747,700
2022-12-16	158.63	158.77	154.98	157.60	133.02	1,542,200
2022-12-15	161.38	163.81	159.82	161.17	136.04	595,600
2022-12-14	165.79	168.73	163.53	164.46	138.81	550,300
2022-12-13	168.60	168.67	163.15	165.63	139.80	715,500
2022-12-12	161.64	163.73	159.58	163.62	138.10	482,700
2022-12-09	162.71	164.54	161.53	161.64	136.43	455,300
2022-12-08	161.29	164.52	160.40	163.27	137.81	820,400
2022-12-07	156.63	159.60	156.63	159.23	134.40	696,300
2022-12-06	159.77	160.33	156.36	157.19	132.68	695,100
2022-12-05	162.61	162.90	159.11	159.40	134.54	1,146,200
2022-12-02	162.67	164.97	161.86	164.26	138.64	515,600
2022-12-01	166.18	167.36	163.05	164.22	138.61	512,900
2022-11-30	160.95	164.94	159.23	164.88	139.17	749,500
2022-11-29	157.87	162.28	157.62	161.92	136.67	495,500
2022-11-28	160.84	161.61	157.78	158.13	133.47	605,900
2022-11-25	161.67	162.54	160.36	161.46	136.28	176,400
2022-11-23	160.19	161.64	159.49	161.32	136.16	560,700
2022-11-22	160.50	161.42	159.67	160.88	135.79	492,200
2022-11-21	158.18	160.07	157.76	159.91	134.97	478,900
2022-11-18	158.50	159.32	156.73	158.71	133.96	455,600
2022-11-17	155.29	157.06	154.35	155.84	131.54	456,200
2022-11-16	156.78	159.85	156.32	156.98	132.50	590,400
2022-11-15	157.67	157.92	155.20	156.65	132.22	478,200
2022-11-14	159.89	160.71	155.84	155.94	131.62	702,700
2022-11-11	163.52	164.88	158.89	160.28	135.28	574,400
2022-11-10	156.99	164.43	156.99	163.83	138.28	688,900
2022-11-09	152.78	154.17	152.09	152.26	128.52	501,400
2022-11-08	152.17	154.39	152.06	153.42	129.49	844,200
2022-11-07	154.33	154.98	150.64	151.60	127.96	594,600
2022-11-04	152.96	154.18	149.66	153.72	129.75	610,500
2022-11-03	151.34	153.65	149.23	152.07	128.35	451,400
2022-11-02	156.82	158.88	153.05	153.21	129.32	852,500
2022-11-01	158.84	159.39	156.64	157.55	132.98	617,000
2022-10-31	155.44	158.19	154.76	157.45	132.90	899,800
2022-10-28	153.65	157.30	152.89	156.61	132.19	839,200
2022-10-27	155.36	157.15	151.72	154.02	130.00	1,030,000
2022-10-26	153.81	154.66	151.06	151.66	128.01	821,500
2022-10-25	148.67	154.57	147.88	153.95	129.94	772,800
2022-10-24	151.16	151.16	147.44	148.46	125.31	960,900
2022-10-21	147.65	149.73	145.83	149.53	126.21	1,423,700
2022-10-20	148.48	149.85	147.22	147.62	124.60	951,800
2022-10-19	149.44	149.55	145.98	147.61	124.59	1,520,400
2022-10-18	150.95	153.00	149.43	150.70	127.20	962,600
2022-10-17	145.12	149.47	144.52	149.05	125.81	1,112,300
2022-10-14	148.43	148.43	141.76	142.34	120.14	1,084,000
2022-10-13	141.50	146.97	141.13	146.56	123.70	822,100
2022-10-12	146.42	146.53	143.49	145.12	121.43	741,300
2022-10-11	144.52	147.58	143.82	146.87	122.90	621,900
2022-10-10	145.82	146.87	143.79	144.50	120.91	761,000
2022-10-07	148.77	149.60	144.18	145.24	121.53	786,200
2022-10-06	153.38	154.09	149.88	150.21	125.69	858,000
2022-10-05	156.42	156.99	151.90	153.51	128.45	638,100
2022-10-04	159.35	160.70	156.80	158.43	132.57	940,000
2022-10-03	157.67	160.34	156.05	158.59	132.71	974,300
2022-09-30	155.04	156.45	153.65	155.07	129.76	1,162,400
2022-09-29	154.69	155.75	151.97	153.62	128.55	798,500
2022-09-28	153.11	156.60	151.05	155.81	130.38	1,243,800
2022-09-27	155.69	156.59	151.41	151.54	126.81	548,900
2022-09-26	157.46	157.46	153.56	154.29	129.11	843,800

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	1.5300 USD
2026-07-15	1.5300 USD
2026-04-15	1.5300 USD
2026-01-15	1.5300 USD
2025-10-15	1.5150 USD
2025-07-15	1.5150 USD
2025-04-15	1.5150 USD
2025-01-15	1.5150 USD
2024-10-15	1.4700 USD
2024-07-15	1.4700 USD
2024-04-12	1.4700 USD
2024-01-11	1.4700 USD
2023-10-12	1.4000 USD
2023-07-13	1.4000 USD
2023-04-13	1.4000 USD
2023-01-12	1.4000 USD
2022-10-13	1.2500 USD
2022-07-14	1.2500 USD
2022-04-13	1.0880 USD
2022-01-13	1.0880 USD
2021-10-14	1.0250 USD
2021-07-14	1.0250 USD
2021-04-14	1.0250 USD
2021-03-12	1.0625 USD
2021-01-14	1.0250 USD
2020-10-14	1.0000 USD
2020-07-14	1.0000 USD
2020-04-14	1.0000 USD
2020-01-14	1.0000 USD
2019-10-11	0.9600 USD
2019-07-12	0.9600 USD
2019-04-12	0.9600 USD
2019-01-14	0.9600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.