Mid America Apartment Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	24.680	24.920	23.010	23.370	11.535	990,700
2009-03-02	25.650	26.010	24.000	24.140	11.915	970,600
2009-02-27	26.800	27.890	25.730	25.850	12.759	932,000
2009-02-26	28.950	28.950	26.970	27.250	13.450	1,090,900
2009-02-25	27.030	29.250	26.450	28.040	13.840	1,116,600
2009-02-24	25.320	27.740	24.860	27.590	13.617	936,000
2009-02-23	27.230	27.230	24.840	25.020	12.349	887,400
2009-02-20	24.060	26.980	23.860	26.920	13.287	945,700
2009-02-19	26.590	26.920	24.510	24.730	12.206	852,400
2009-02-18	26.430	26.890	25.450	26.050	12.857	631,000
2009-02-17	26.420	27.280	25.930	26.060	12.862	951,200
2009-02-13	28.590	29.240	27.480	27.550	13.598	886,100
2009-02-12	28.300	29.300	27.110	28.880	14.254	913,500
2009-02-11	28.420	29.890	27.110	29.610	14.614	939,400
2009-02-10	29.400	29.800	27.640	28.200	13.919	941,300
2009-02-09	29.020	29.800	28.330	29.760	14.689	431,000
2009-02-06	25.930	29.660	25.690	29.310	14.466	750,500
2009-02-05	27.790	28.060	26.010	27.050	13.351	740,900
2009-02-04	29.380	30.140	28.070	28.200	13.919	674,200
2009-02-03	30.780	31.040	29.290	29.460	14.540	704,600
2009-02-02	29.040	30.580	28.320	30.510	15.059	622,400
2009-01-30	30.800	31.210	29.060	29.540	14.580	587,300
2009-01-29	32.650	32.970	30.130	30.440	15.024	581,100
2009-01-28	31.690	33.680	31.580	33.380	16.475	697,400
2009-01-27	30.270	31.010	29.900	30.950	15.276	240,300
2009-01-26	30.230	30.670	28.990	29.970	14.792	218,000
2009-01-23	28.710	30.110	28.210	30.020	14.817	352,900
2009-01-22	29.650	30.810	28.950	29.320	14.471	629,100
2009-01-21	27.920	30.540	27.640	30.500	15.054	844,500
2009-01-20	30.370	30.810	27.260	27.680	13.662	784,400
2009-01-16	30.650	31.490	29.800	31.250	15.424	864,400
2009-01-15	29.270	30.880	28.290	30.130	14.871	734,400
2009-01-14	28.750	29.850	28.680	29.280	14.452	905,300
2009-01-13	29.490	30.070	28.620	29.870	14.743	1,103,200
2009-01-12	31.180	31.430	29.530	29.900	14.454	933,600
2009-01-09	32.450	32.490	31.020	31.170	15.068	727,000
2009-01-08	32.900	32.900	31.900	32.090	15.513	614,700
2009-01-07	33.030	33.640	32.560	32.730	15.822	822,000
2009-01-06	33.760	34.300	31.990	33.940	16.407	793,600
2009-01-05	34.490	35.140	33.370	33.440	16.165	646,900
2009-01-02	37.240	37.480	34.780	34.870	16.857	406,000
2008-12-31	35.090	37.660	34.960	37.160	17.964	505,100
2008-12-30	33.140	35.570	33.140	35.550	17.185	464,500
2008-12-29	35.190	35.190	32.850	33.480	16.185	426,900
2008-12-26	35.500	35.880	34.410	35.490	17.156	242,200
2008-12-24	35.180	35.340	34.330	35.160	16.997	222,500
2008-12-23	36.490	36.960	34.680	34.980	16.910	529,600
2008-12-22	37.700	37.700	34.150	36.180	17.490	513,200
2008-12-19	35.940	37.780	35.520	37.740	18.244	832,500
2008-12-18	38.010	38.690	35.050	35.250	17.040	839,700
2008-12-17	35.140	39.290	34.290	38.050	18.394	549,700
2008-12-16	32.760	36.060	32.100	35.640	17.229	1,134,500
2008-12-15	34.050	34.630	31.000	31.970	15.455	495,300
2008-12-12	29.930	34.110	29.930	34.040	16.455	1,144,100
2008-12-11	36.780	36.870	30.720	31.080	15.025	1,053,000
2008-12-10	35.920	37.800	34.810	37.780	18.263	464,300
2008-12-09	38.230	39.270	34.640	35.280	17.055	747,500
2008-12-08	38.640	39.730	37.060	39.280	18.988	825,800
2008-12-05	33.010	37.920	32.800	37.920	18.331	815,800
2008-12-04	35.470	37.590	32.640	33.570	16.228	722,200

← NewerPage 75 of 79 · 4,734 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.