Mid-America Apartment Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	256.36	256.36	256.36	256.36	50.870	0
2022-03-24	256.36	256.36	256.36	256.36	50.870	0
2022-03-23	256.36	256.36	256.36	256.36	50.870	0
2022-03-22	256.36	256.36	256.36	256.36	50.870	0
2022-03-21	256.36	256.36	256.36	256.36	50.870	3
2022-03-18	262.50	262.50	262.50	262.50	52.089	0
2022-03-17	262.50	262.50	262.50	262.50	52.089	0
2022-03-16	262.50	262.50	262.50	262.50	52.089	0
2022-03-15	262.50	262.50	262.50	262.50	52.089	0
2022-03-14	262.50	262.50	262.50	262.50	52.089	3
2022-03-11	263.35	263.35	263.35	263.35	52.257	0
2022-03-10	263.35	263.35	263.35	263.35	52.257	3
2022-03-09	269.02	269.02	269.02	269.02	53.382	0
2022-03-08	269.02	269.02	269.02	269.02	53.382	0
2022-03-07	268.85	270.08	268.85	269.02	53.382	36
2022-03-04	255.00	255.00	255.00	255.00	50.600	0
2022-03-03	255.00	255.00	255.00	255.00	50.600	0
2022-03-02	255.00	255.00	255.00	255.00	50.600	0
2022-02-25	255.00	255.00	255.00	255.00	50.600	0
2022-02-24	255.00	255.00	255.00	255.00	50.600	3
2022-02-23	257.66	257.66	257.66	257.66	51.128	3
2022-02-22	259.48	259.48	259.48	259.48	51.489	231
2022-02-21	262.76	262.76	262.76	262.76	52.140	0
2022-02-18	265.95	265.95	262.76	262.76	52.140	9
2022-02-17	265.95	265.95	265.95	265.95	52.773	6
2022-02-16	276.08	276.08	276.08	276.08	54.783	0
2022-02-15	276.08	276.08	276.08	276.08	54.783	0
2022-02-14	276.08	276.08	276.08	276.08	54.783	0
2022-02-11	276.08	276.08	276.08	276.08	54.783	6
2022-02-10	281.96	281.96	281.96	281.96	55.950	0
2022-02-09	281.96	281.96	281.96	281.96	55.950	3
2022-02-08	283.37	283.37	283.37	283.37	56.230	0
2022-02-07	283.37	283.37	283.37	283.37	56.230	0
2022-02-04	283.37	283.37	283.37	283.37	56.230	0
2022-02-03	283.37	283.37	283.37	283.37	56.230	33,246
2022-02-02	278.18	279.71	278.18	279.71	55.504	1,680
2022-02-01	269.00	269.00	269.00	269.00	53.378	0
2022-01-31	269.00	269.00	269.00	269.00	53.378	0
2022-01-28	269.00	269.00	269.00	269.00	53.378	0
2022-01-27	269.00	269.00	269.00	269.00	53.378	423
2022-01-26	275.13	275.21	273.50	273.50	54.271	336
2022-01-25	270.20	270.20	270.20	270.20	53.617	0
2022-01-24	270.20	270.20	270.20	270.20	53.617	330
2022-01-21	279.60	279.60	279.60	279.60	55.482	0
2022-01-20	282.40	282.45	279.60	279.60	55.482	17,106
2022-01-19	297.20	297.20	288.20	288.20	57.188	16,506
2022-01-18	300.00	300.00	300.00	300.00	59.530	0
2022-01-17	300.00	300.00	300.00	300.00	59.530	0
2022-01-14	296.70	300.00	296.70	300.00	59.530	102
2022-01-13	304.00	304.00	304.00	304.00	60.323	0
2022-01-12	302.40	304.00	302.40	304.00	59.469	303
2022-01-11	299.58	299.58	299.58	299.58	58.034	6
2022-01-10	306.40	306.40	302.93	302.93	58.683	3,624
2022-01-07	308.45	308.45	306.22	306.22	59.321	192
2022-01-06	313.93	313.93	313.93	313.93	60.814	159
2022-01-05	319.36	322.01	317.00	319.80	61.951	180
2022-01-04	324.38	325.76	324.38	325.76	63.106	6
2022-01-03	319.58	319.58	319.58	319.58	61.909	0
2021-12-30	319.58	319.58	319.58	319.58	61.909	1,263
2021-12-29	321.35	323.76	321.35	323.76	62.718	177

← NewerPage 20 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.