Mid America Apartment Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	117.54	117.62	115.52	116.26	91.655	287,200
2020-08-04	116.44	117.74	115.00	116.92	92.175	603,500
2020-08-03	118.56	118.56	115.40	116.88	92.144	537,500
2020-07-31	117.03	119.20	114.75	119.19	93.965	720,400
2020-07-30	112.69	118.76	112.67	117.52	92.648	857,500
2020-07-29	113.78	114.50	111.94	113.92	89.810	549,300
2020-07-28	110.40	113.63	109.88	112.99	89.077	514,600
2020-07-27	110.81	110.81	109.06	110.32	86.972	429,100
2020-07-24	112.13	112.21	110.71	111.27	87.721	443,900
2020-07-23	111.88	112.75	110.42	111.65	88.021	422,900
2020-07-22	108.81	112.87	108.63	112.17	88.431	984,700
2020-07-21	110.62	111.15	108.86	109.36	86.215	439,000
2020-07-20	112.31	113.07	109.08	110.02	86.736	421,000
2020-07-17	112.50	113.62	111.46	112.92	89.022	489,000
2020-07-16	111.70	112.88	111.19	112.02	88.312	465,900
2020-07-15	114.52	114.70	112.14	112.43	88.636	696,700
2020-07-14	111.57	113.49	111.50	112.94	89.038	652,400
2020-07-13	114.10	114.10	112.19	112.34	87.776	571,100
2020-07-10	112.49	114.33	112.03	113.60	88.761	530,900
2020-07-09	113.28	113.28	111.25	112.56	87.948	466,600
2020-07-08	114.57	115.18	113.38	113.82	88.933	662,100
2020-07-07	114.44	115.90	113.88	114.57	89.519	544,400
2020-07-06	120.02	120.08	115.96	116.03	90.659	396,400
2020-07-02	119.52	119.56	116.32	117.53	91.831	601,500
2020-07-01	115.03	117.96	114.22	117.67	91.941	504,100
2020-06-30	111.76	115.09	111.67	114.67	89.597	1,039,900
2020-06-29	111.31	111.75	108.78	111.52	87.136	441,600
2020-06-26	110.76	111.90	109.43	110.27	86.159	735,100
2020-06-25	109.78	111.46	109.10	111.35	87.003	671,500
2020-06-24	111.92	112.53	108.06	110.52	86.354	805,400
2020-06-23	115.21	116.26	113.30	113.54	88.714	644,400
2020-06-22	114.64	116.19	113.01	114.19	89.222	662,900
2020-06-19	118.73	119.47	114.64	114.68	89.605	2,252,400
2020-06-18	117.07	117.67	115.50	117.09	91.488	862,100
2020-06-17	122.04	122.70	117.84	118.64	92.699	631,900
2020-06-16	122.77	122.77	119.18	121.09	94.613	833,800
2020-06-15	115.04	119.40	114.53	118.01	92.207	1,204,100
2020-06-12	119.66	120.43	114.82	119.08	93.043	1,113,800
2020-06-11	117.22	118.72	115.22	115.46	90.214	850,000
2020-06-10	123.29	124.04	121.35	121.84	95.199	593,400
2020-06-09	123.85	124.77	122.13	124.66	97.402	684,500
2020-06-08	125.97	127.74	124.17	126.53	98.864	801,000
2020-06-05	122.26	126.13	122.26	124.44	97.231	860,900
2020-06-04	121.73	121.78	118.56	118.77	92.800	755,800
2020-06-03	118.93	122.99	118.93	122.39	95.629	700,200
2020-06-02	118.15	119.45	117.00	117.76	92.011	643,700
2020-06-01	116.47	118.82	115.50	117.57	91.863	472,000
2020-05-29	116.37	118.51	114.98	116.36	90.917	863,700
2020-05-28	118.19	118.19	114.70	117.66	91.933	602,800
2020-05-27	119.62	119.85	114.04	116.88	91.324	843,400
2020-05-26	118.08	119.20	116.00	116.80	91.261	586,500
2020-05-22	114.08	114.71	112.63	114.28	89.292	430,700
2020-05-21	111.47	114.46	111.47	113.82	88.933	735,700
2020-05-20	112.05	112.64	109.96	111.49	87.112	734,200
2020-05-19	113.65	114.86	110.82	111.12	86.823	636,800
2020-05-18	111.69	115.57	111.69	114.36	89.355	914,000
2020-05-15	104.67	107.06	102.23	106.87	83.502	1,782,800
2020-05-14	106.06	106.72	102.89	105.52	82.448	1,054,700
2020-05-13	107.94	109.95	107.13	108.09	84.456	829,200
2020-05-12	113.47	113.47	108.65	108.74	84.963	1,126,200

← NewerPage 27 of 79 · 4,731 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.