Mid-America Apartment Communities Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 316.40 | 319.36 | 316.40 | 318.72 | 61.742 | 96 |
| 2021-12-27 | 316.82 | 316.82 | 316.82 | 316.82 | 61.374 | 3 |
| 2021-12-23 | 317.45 | 317.81 | 311.50 | 315.58 | 61.134 | 120 |
| 2021-12-22 | 316.00 | 316.00 | 312.50 | 312.50 | 60.537 | 24 |
| 2021-12-21 | 313.73 | 315.89 | 313.73 | 315.89 | 61.194 | 12 |
| 2021-12-20 | 312.17 | 312.17 | 312.17 | 312.17 | 60.473 | 153 |
| 2021-12-17 | 313.74 | 313.74 | 313.74 | 313.74 | 60.777 | 0 |
| 2021-12-16 | 315.80 | 315.80 | 313.74 | 313.74 | 60.777 | 1,275 |
| 2021-12-15 | 315.79 | 315.79 | 315.79 | 315.79 | 61.175 | 273 |
| 2021-12-14 | 306.61 | 306.61 | 306.61 | 306.61 | 59.396 | 0 |
| 2021-12-13 | 302.40 | 306.61 | 302.40 | 306.61 | 59.396 | 63 |
| 2021-12-10 | 304.01 | 304.01 | 304.01 | 304.01 | 58.893 | 0 |
| 2021-12-09 | 304.01 | 304.01 | 304.01 | 304.01 | 58.893 | 10,824 |
| 2021-12-08 | 301.74 | 301.74 | 301.74 | 301.74 | 58.453 | 147 |
| 2021-12-07 | 297.90 | 300.00 | 296.80 | 300.00 | 58.116 | 363 |
| 2021-12-06 | 299.18 | 299.18 | 299.18 | 299.18 | 57.957 | 1,998 |
| 2021-12-03 | 295.31 | 295.31 | 293.23 | 293.23 | 56.804 | 372 |
| 2021-12-02 | 290.58 | 295.82 | 290.58 | 295.82 | 57.306 | 258 |
| 2021-12-01 | 291.79 | 291.79 | 291.79 | 291.79 | 56.525 | 0 |
| 2021-11-30 | 296.00 | 296.00 | 291.79 | 291.79 | 56.525 | 309 |
| 2021-11-29 | 287.40 | 294.07 | 287.40 | 294.07 | 56.967 | 528 |
| 2021-11-26 | 292.32 | 292.32 | 292.32 | 292.32 | 56.628 | 27 |
| 2021-11-25 | 292.53 | 292.53 | 292.53 | 292.53 | 56.669 | 15 |
| 2021-11-24 | 294.30 | 296.08 | 294.30 | 296.08 | 57.356 | 51 |
| 2021-11-23 | 290.00 | 290.64 | 289.52 | 290.64 | 56.303 | 111 |
| 2021-11-22 | 284.76 | 284.76 | 284.76 | 284.76 | 55.163 | 0 |
| 2021-11-19 | 284.76 | 284.76 | 283.80 | 284.76 | 55.163 | 39 |
| 2021-11-18 | 285.59 | 285.59 | 283.70 | 283.70 | 54.958 | 102 |
| 2021-11-17 | 273.28 | 282.24 | 273.28 | 282.24 | 54.675 | 2,958 |
| 2021-11-16 | 282.80 | 283.50 | 282.50 | 282.50 | 54.726 | 21 |
| 2021-11-12 | 277.29 | 280.26 | 277.29 | 279.72 | 54.187 | 213 |
| 2021-11-11 | 273.01 | 274.40 | 273.01 | 273.63 | 53.007 | 681 |
| 2021-11-10 | 279.00 | 279.00 | 279.00 | 279.00 | 54.048 | 3 |
| 2021-11-09 | 287.00 | 287.00 | 277.14 | 277.14 | 53.687 | 594 |
| 2021-11-08 | 280.01 | 280.28 | 278.10 | 280.28 | 54.296 | 30 |
| 2021-11-05 | 278.29 | 279.00 | 278.29 | 279.00 | 54.048 | 1,620 |
| 2021-11-04 | 300.00 | 300.00 | 280.38 | 284.99 | 55.208 | 1,443 |
| 2021-11-03 | 289.49 | 290.00 | 284.51 | 284.78 | 55.167 | 1,224 |
| 2021-11-01 | 286.75 | 286.75 | 281.02 | 284.40 | 55.094 | 825 |
| 2021-10-29 | 290.02 | 291.16 | 290.02 | 290.23 | 56.223 | 57 |
| 2021-10-28 | 287.57 | 288.68 | 287.57 | 288.68 | 55.923 | 6 |
| 2021-10-27 | 283.65 | 285.32 | 283.65 | 285.32 | 55.272 | 12 |
| 2021-10-26 | 281.06 | 283.36 | 281.06 | 283.36 | 54.892 | 1,290 |
| 2021-10-25 | 281.59 | 281.59 | 278.24 | 278.24 | 53.900 | 192 |
| 2021-10-22 | 289.11 | 289.11 | 289.11 | 289.11 | 56.006 | 1,044 |
← NewerPage 21 of 21 · 1,245 trading days
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.