Mid-America Apartment Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	218.45	218.45	218.45	218.45	47.691	3,000
2022-09-14	217.48	217.48	217.48	217.48	47.479	0
2022-09-13	217.48	217.48	217.48	217.48	46.574	0
2022-09-12	217.48	217.48	217.48	217.48	45.974	0
2022-09-09	217.48	217.48	217.48	217.48	45.974	0
2022-09-08	217.48	217.48	217.48	217.48	45.974	0
2022-09-06	217.48	217.48	217.48	217.48	45.974	0
2022-09-05	217.48	217.48	217.48	217.48	45.974	0
2022-09-02	217.48	217.48	217.48	217.48	45.974	16,353
2022-09-01	216.91	216.91	216.91	216.91	45.853	14,850
2022-08-31	215.16	215.16	215.16	215.16	45.483	0
2022-08-30	215.16	215.16	215.16	215.16	45.483	300
2022-08-29	216.00	216.00	216.00	216.00	45.661	900
2022-08-26	226.09	226.09	226.09	226.09	47.794	0
2022-08-25	226.09	226.09	226.09	226.09	47.794	6
2022-08-24	239.63	239.63	239.63	239.63	50.656	0
2022-08-23	239.63	239.63	239.63	239.63	50.656	0
2022-08-22	239.63	239.63	239.63	239.63	50.656	0
2022-08-19	239.63	239.63	239.63	239.63	50.656	3
2022-08-18	243.90	243.90	243.90	243.90	51.559	0
2022-08-17	243.90	243.90	243.90	243.90	51.559	0
2022-08-16	243.90	243.90	243.90	243.90	51.559	900
2022-08-15	238.03	238.03	238.03	238.03	50.318	0
2022-08-12	238.03	238.03	238.03	238.03	50.318	2,700
2022-08-11	231.82	231.82	231.82	231.82	49.005	0
2022-08-10	231.82	231.82	231.82	231.82	49.005	0
2022-08-09	231.82	231.82	231.82	231.82	49.005	810
2022-08-08	230.05	230.05	230.05	230.05	48.631	0
2022-08-05	230.05	230.05	230.05	230.05	48.631	3
2022-08-04	230.05	230.05	230.05	230.05	48.631	600
2022-08-03	236.83	236.83	236.83	236.83	50.064	0
2022-08-02	237.21	237.27	236.83	236.83	50.064	1,203
2022-08-01	236.14	236.14	236.14	236.14	49.918	2,100
2022-07-29	236.79	236.79	236.79	236.79	50.056	0
2022-07-28	236.79	236.79	236.79	236.79	50.056	1,680
2022-07-27	231.15	231.15	231.15	231.15	48.863	0
2022-07-26	232.63	232.63	231.15	231.15	48.863	603
2022-07-25	237.80	237.80	237.80	237.80	50.269	0
2022-07-22	236.74	237.80	236.74	237.80	50.269	1,200
2022-07-21	235.06	235.06	235.06	235.06	49.690	3
2022-07-20	225.95	225.95	225.95	225.95	47.764	0
2022-07-19	225.95	225.95	225.95	225.95	47.764	270
2022-07-18	226.35	226.35	226.35	226.35	47.849	0
2022-07-15	226.35	226.35	226.35	226.35	47.849	93
2022-07-14	225.68	225.68	225.68	225.68	47.707	0
2022-07-13	225.68	225.68	225.68	225.68	46.685	0
2022-07-12	225.68	225.68	225.68	225.68	46.008	0
2022-07-11	225.68	225.68	225.68	225.68	46.008	0
2022-07-08	225.44	225.89	225.44	225.68	46.008	11,460
2022-07-07	232.00	232.00	227.98	228.43	46.568	8,139
2022-07-06	234.48	234.48	234.48	234.48	47.802	225
2022-07-05	231.51	231.51	231.51	231.51	47.196	0
2022-07-04	231.51	231.51	231.51	231.51	47.196	0
2022-07-01	231.51	231.51	231.51	231.51	47.196	90
2022-06-30	224.67	224.67	224.67	224.67	45.802	0
2022-06-29	225.09	225.09	224.67	224.67	45.802	9,660
2022-06-28	228.49	228.49	228.49	228.49	46.580	2,970
2022-06-27	225.66	225.66	225.66	225.66	46.004	5,100
2022-06-24	221.10	221.10	221.10	221.10	45.074	0
2022-06-23	219.20	221.10	219.20	221.10	45.074	1,260

← NewerPage 18 of 21 · 1,251 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.