Mid-America Apartment Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	151.65	151.65	151.65	151.65	38.956	0
2023-11-28	151.65	151.65	151.65	151.65	38.956	9
2023-11-27	150.00	150.00	149.00	149.00	38.275	1,200
2023-11-24	149.50	153.15	149.50	153.15	39.341	12
2023-11-23	151.20	151.20	151.20	151.20	38.840	0
2023-11-22	149.40	151.20	149.40	151.20	38.840	165
2023-11-21	149.70	149.70	149.70	149.70	38.455	15
2023-11-20	148.95	148.95	148.95	148.95	38.262	6
2023-11-17	150.00	151.00	150.00	151.00	38.789	6
2023-11-16	152.85	152.85	152.85	152.85	39.264	0
2023-11-14	151.50	152.85	151.50	152.85	39.264	150
2023-11-13	151.50	151.50	151.50	151.50	38.917	0
2023-11-10	148.80	151.50	147.60	151.50	38.917	51
2023-11-09	147.50	147.50	147.50	147.50	37.890	0
2023-11-08	147.15	147.50	147.15	147.50	37.890	105
2023-11-07	147.50	147.50	145.65	146.40	37.607	9,540
2023-11-06	149.98	149.98	148.90	148.90	38.249	798
2023-11-03	152.10	153.00	151.20	153.00	39.303	606
2023-11-01	148.20	148.20	148.20	148.20	38.070	0
2023-10-31	146.00	148.35	146.00	148.20	38.070	19,131
2023-10-30	147.45	148.00	147.45	148.00	38.018	1,350
2023-10-27	147.33	148.35	146.33	147.45	37.877	14,433
2023-10-26	154.50	155.12	153.00	153.00	39.303	15,030
2023-10-25	161.44	161.60	160.80	160.96	41.347	5,550
2023-10-24	161.28	162.72	161.28	162.72	41.799	75
2023-10-23	161.28	161.28	161.28	161.28	41.430	9
2023-10-20	165.24	166.77	161.50	162.69	41.792	12
2023-10-19	169.22	169.22	169.22	169.22	43.469	0
2023-10-18	168.47	169.22	168.47	169.22	43.469	8,475
2023-10-17	167.96	167.96	167.96	167.96	43.146	0
2023-10-16	165.75	167.96	165.75	167.96	43.146	1,359
2023-10-13	169.00	169.00	165.50	167.79	43.102	15
2023-10-11	173.02	173.02	173.02	173.02	44.445	0
2023-10-10	173.02	173.02	173.02	173.02	44.445	0
2023-10-09	170.40	173.02	170.40	173.02	43.497	444
2023-10-06	167.04	167.04	167.04	167.04	41.994	0
2023-10-05	165.28	167.04	165.28	167.04	41.994	156
2023-10-04	164.16	164.32	163.46	163.46	41.094	55,260
2023-10-03	163.52	164.31	162.56	162.56	40.867	3,759
2023-10-02	161.92	161.92	161.92	161.92	40.706	0
2023-09-29	161.80	161.92	161.60	161.92	40.706	24,000
2023-09-28	162.08	162.08	162.08	162.08	40.747	450
2023-09-27	164.64	164.64	164.64	164.64	41.390	6
2023-09-26	162.00	162.00	162.00	162.00	40.726	36
2023-09-25	162.08	162.08	162.08	162.08	40.747	12
2023-09-22	161.12	161.28	160.84	160.84	40.435	21,000
2023-09-21	164.56	164.56	162.69	162.69	40.900	9
2023-09-20	167.04	167.04	167.04	167.04	41.994	0
2023-09-19	167.04	167.04	167.04	167.04	41.994	6
2023-09-18	170.00	170.00	165.10	165.10	41.506	9
2023-09-15	168.64	168.64	168.15	168.15	42.273	28,674
2023-09-14	168.64	168.64	168.64	168.64	42.396	1,350
2023-09-13	172.58	172.58	172.58	172.58	43.386	0
2023-09-12	172.58	172.58	172.58	172.58	42.718	6
2023-09-11	169.27	169.32	169.27	169.32	41.911	303
2023-09-08	171.19	172.72	171.19	172.72	42.753	51
2023-09-06	174.96	176.58	174.96	176.58	43.708	12
2023-09-05	178.17	178.17	178.17	178.17	44.102	0
2023-09-04	178.17	178.17	178.17	178.17	44.102	0
2023-09-01	176.94	178.17	176.94	178.17	44.102	12

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.