NYSE:MAA | Historical Stock Price | MID AMERICA APARTMENT COMMUNITIES INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-01-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$19.95$45.28$102.76$233.21$529.28$1,201.221994-01-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$41.22$101.5454,900——
2004-12-30$41.11$101.2735,900——
2004-12-29$41.18$101.4426,500——
2004-12-28$41.10$101.2436,500——
2004-12-27$41.01$101.0249,800——
2004-12-23$41.14$101.3429,300——
2004-12-22$41.70$102.7232,700——
2004-12-21$41.50$102.2346,200——
2004-12-20$41.00$101.0052,100——
2004-12-17$41.23$101.56243,200——
2004-12-16$40.45$99.6451,600——
2004-12-15$40.93$100.8364,600——
2004-12-14$40.77$100.4388,300——
2004-12-13$40.85$100.63404,800——
2004-12-10$40.50$99.7779,600——
2004-12-09$40.13$98.8553,500——
2004-12-08$40.20$99.03153,200——
2004-12-07$39.86$98.19187,400——
2004-12-06$39.98$98.4938,800——
2004-12-03$40.19$99.0025,100——
2004-12-02$39.90$98.2939,200——
2004-12-01$40.03$98.6141,300——
2004-11-30$39.46$97.2039,500——
2004-11-29$39.50$97.3078,500——
2004-11-26$39.95$98.4111,000——
2004-11-24$39.69$97.7741,700——
2004-11-23$39.60$97.55163,700——
2004-11-22$39.65$97.6748,500——
2004-11-19$39.20$96.5650,600——
2004-11-18$39.48$97.2546,700——
2004-11-17$39.54$97.4052,300——
2004-11-16$40.24$99.1342,700——
2004-11-15$40.65$100.1442,400——
2004-11-12$40.78$100.46110,100——
2004-11-11$40.05$98.6627,300——
2004-11-10$39.61$97.5725,100——
2004-11-09$39.22$96.6133,100——
2004-11-08$39.20$96.5640,600——
2004-11-05$39.25$96.6950,500——
2004-11-04$40.01$98.5650,000——
2004-11-03$39.75$97.9237,000——
2004-11-02$39.16$96.4738,300——
2004-11-01$39.91$98.3148,300——
2004-10-29$39.33$96.8824,800——
2004-10-28$39.68$97.7547,400——
2004-10-27$39.59$97.5241,700——
2004-10-26$39.01$96.1044,400——
2004-10-25$38.54$94.9445,900——
2004-10-22$38.76$95.4848,700——
2004-10-21$38.85$95.7051,100——
2004-10-20$38.62$95.1366,800——
2004-10-19$39.29$95.3473,900——
2004-10-18$39.80$96.5853,300——
2004-10-15$39.60$96.1075,100——
2004-10-14$39.32$95.4289,500——
2004-10-13$39.22$95.1751,500——
2004-10-12$39.68$96.2917,700——
2004-10-11$39.20$95.1332,800——
2004-10-08$39.15$95.0047,200——
2004-10-07$39.30$95.3732,000——
2004-10-06$40.04$97.1643,300——
2004-10-05$39.88$96.7824,300——
2004-10-04$39.72$96.3928,200——
2004-10-01$39.70$96.3462,400——
2004-09-30$38.95$94.5279,300——
2004-09-29$38.80$94.1667,700——
2004-09-28$38.45$93.3131,200——
2004-09-27$38.10$92.4643,700——
2004-09-24$38.38$93.1432,800——
2004-09-23$38.60$93.6747,900——
2004-09-22$38.72$93.9650,800——
2004-09-21$39.90$96.8234,800——
2004-09-20$39.51$95.88142,500——
2004-09-17$40.00$97.07132,900——
2004-09-16$40.20$97.5571,300——
2004-09-15$39.22$95.1735,200——
2004-09-14$38.88$94.3576,400——
2004-09-13$39.72$96.3931,700——
2004-09-10$40.12$97.3641,100——
2004-09-09$40.41$98.0644,700——
2004-09-08$40.56$98.4397,200——
2004-09-07$40.86$99.1580,100——
2004-09-03$40.30$97.8068,200——
2004-09-02$40.07$97.2442,900——
2004-09-01$39.65$96.2253,400——
2004-08-31$39.65$96.2257,400——
2004-08-30$39.40$95.6127,600——
2004-08-27$39.40$95.6127,600——
2004-08-26$39.35$95.4960,500——
2004-08-25$39.31$95.3983,600——
2004-08-24$38.73$93.9978,700——
2004-08-23$38.49$93.4048,800——
2004-08-20$38.60$93.6771,900——
2004-08-19$37.40$90.7636,800——
2004-08-18$38.08$92.4153,400——
2004-08-17$37.84$91.8344,700——
2004-08-16$37.40$90.7627,000——
2004-08-13$36.51$88.6031,800——
2004-08-12$36.45$88.4570,500——
2004-08-11$36.47$88.5044,600——
2004-08-10$36.52$88.6234,000——
2004-08-09$36.20$87.8562,000——
2004-08-06$36.05$87.4851,800——
2004-08-05$36.15$87.7248,300——
2004-08-04$37.20$90.2738,700——
2004-08-03$36.95$89.6736,900——
2004-08-02$36.99$89.7642,900——
2004-07-30$35.85$87.0031,100——
2004-07-29$35.85$87.0028,900——
2004-07-28$35.81$86.9051,600——
2004-07-27$35.62$86.4457,100——
2004-07-26$35.72$86.6856,900——
2004-07-23$36.17$87.7772,200——
2004-07-22$37.12$90.0838,000——
2004-07-21$38.21$92.7274,300——
2004-07-20$38.75$92.6177,900——
2004-07-19$38.10$91.0684,400——
2004-07-16$37.88$90.5359,300——
2004-07-15$37.90$90.5858,600——
2004-07-14$37.85$90.46126,700——
2004-07-13$38.00$90.8227,900——
2004-07-12$38.40$91.7843,100——
2004-07-09$38.23$91.3737,300——
2004-07-08$37.80$90.3457,300——
2004-07-07$38.65$92.3854,100——
2004-07-06$38.14$91.1663,900——
2004-07-02$38.30$91.5493,100——
2004-07-01$37.68$90.0680,500——
2004-06-30$37.89$90.56198,200——
2004-06-29$37.84$90.4453,800——
2004-06-28$38.32$91.5946,900——
2004-06-25$38.54$92.1181,500——
2004-06-24$37.79$90.3257,200——
2004-06-23$37.99$90.8040,300——
2004-06-22$37.62$89.9166,600——
2004-06-21$38.00$90.8247,600——
2004-06-18$37.75$90.22152,300——
2004-06-17$37.40$89.3977,900——
2004-06-16$36.96$88.3445,100——
2004-06-15$36.50$87.2469,000——
2004-06-14$35.80$85.5684,500——
2004-06-10$36.11$86.3049,300——
2004-06-09$36.14$86.3840,900——
2004-06-08$36.41$87.0231,900——
2004-06-07$36.48$87.1992,300——
2004-06-04$35.91$85.8354,900——
2004-06-03$35.49$84.8263,600——
2004-06-02$35.89$85.7835,700——
2004-06-01$35.30$84.3792,600——
2004-05-28$35.28$84.3230,400——
2004-05-27$34.96$83.5641,300——
2004-05-26$34.85$83.2977,900——
2004-05-25$34.42$82.2748,200——
2004-05-24$33.69$80.5226,400——
2004-05-21$33.47$79.9928,600——
2004-05-20$33.47$79.9926,100——
2004-05-19$33.06$79.0180,700——
2004-05-18$33.55$80.1975,800——
2004-05-17$32.63$77.9947,900——
2004-05-14$32.70$78.1537,900——
2004-05-13$32.35$77.3250,700——
2004-05-12$32.39$77.4173,100——
2004-05-11$32.11$76.7479,800——
2004-05-10$31.63$75.6078,000——
2004-05-07$32.05$76.6081,200——
2004-05-06$33.04$78.9743,300——
2004-05-05$33.00$78.8739,000——
2004-05-04$33.50$80.0754,500——
2004-05-03$33.19$79.33171,900——
2004-04-30$32.25$77.0869,600——
2004-04-29$32.55$77.8053,000——
2004-04-28$32.85$78.5148,000——
2004-04-27$33.08$79.0654,700——
2004-04-26$32.60$77.92128,100——
2004-04-23$32.81$78.4285,700——
2004-04-22$33.09$79.0952,900——
2004-04-21$32.23$77.0373,600——
2004-04-20$32.47$76.2190,600——
2004-04-19$33.73$79.1664,300——
2004-04-16$33.30$78.15114,700——
2004-04-15$32.74$76.84170,500——
2004-04-14$31.60$74.16203,900——
2004-04-13$31.90$74.87339,000——
2004-04-12$32.90$77.22104,100——
2004-04-08$34.54$81.0660,500——
2004-04-07$35.67$83.72221,000——
2004-04-06$34.35$80.62169,400——
2004-04-05$36.07$84.6699,000——
2004-04-02$37.10$87.07392,100——
2004-04-01$37.16$87.21110,500——
2004-03-31$37.13$87.14166,600——
2004-03-30$37.25$87.4388,600——
2004-03-29$37.00$86.84101,100——
2004-03-26$36.79$86.3556,100——
2004-03-25$37.30$87.5454,700——
2004-03-24$36.66$86.0470,200——
2004-03-23$36.93$86.6758,900——
2004-03-22$36.53$85.7454,800——
2004-03-19$36.81$86.39194,800——
2004-03-18$36.66$86.0449,500——
2004-03-17$36.51$85.6937,400——
2004-03-16$36.21$84.9871,600——
2004-03-15$36.43$85.5052,300——
2004-03-12$36.48$85.6274,100——
2004-03-11$36.01$84.5150,100——
2004-03-10$36.47$85.5946,100——
2004-03-09$36.67$86.06174,900——
2004-03-08$36.65$86.0267,100——
2004-03-05$36.94$86.7082,500——
2004-03-04$36.97$86.77109,500——
2004-03-03$36.70$86.1381,600——
2004-03-02$36.70$86.1370,800——
2004-03-01$36.43$85.50202,400——
2004-02-27$35.86$84.16135,500——
2004-02-26$36.10$84.73176,600——
2004-02-25$35.38$83.0471,500——
2004-02-24$34.73$81.5180,500——
2004-02-23$34.51$80.9955,300——
2004-02-20$34.53$81.0481,500——
2004-02-19$34.35$80.6262,600——
2004-02-18$34.43$80.8137,700——
2004-02-17$34.60$81.2150,000——
2004-02-13$35.06$82.2948,300——
2004-02-12$35.49$83.2934,200——
2004-02-11$35.74$83.8854,400——
2004-02-10$35.65$83.6751,300——
2004-02-09$35.30$82.8519,300——
2004-02-06$35.45$83.2069,600——
2004-02-05$34.76$81.5845,900——
2004-02-04$34.27$80.4334,500——
2004-02-03$34.91$81.9351,100——
2004-02-02$34.60$81.2150,200——
2004-01-30$34.51$80.9946,200——
2004-01-29$34.57$81.1479,900——
2004-01-28$34.29$80.4840,600——
2004-01-27$34.41$80.7639,800——
2004-01-26$34.50$80.97114,300——
2004-01-23$33.95$79.6835,400——
2004-01-22$33.85$79.4539,200——
2004-01-21$33.70$79.0938,500——
2004-01-20$34.25$79.0167,700——
2004-01-16$34.05$78.5523,300——
2004-01-15$34.10$78.6736,800——
2004-01-14$33.95$78.3223,600——
2004-01-13$33.95$78.3240,500——
2004-01-12$33.92$78.2521,900——
2004-01-09$33.93$78.2740,300——
2004-01-08$33.69$77.7250,900——
2004-01-07$33.59$77.4937,600——
2004-01-06$33.93$78.2743,600——
2004-01-05$34.10$78.6753,400——
2004-01-02$33.80$77.9743,300——