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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$64.75$236.98153,400——
2012-12-28$64.33$235.44145,100——
2012-12-27$64.64$236.57152,000——
2012-12-26$64.50$236.06157,900——
2012-12-24$64.78$237.0994,500——
2012-12-21$64.51$236.10504,200——
2012-12-20$64.59$236.39173,300——
2012-12-19$63.72$233.21152,800——
2012-12-18$63.87$233.76263,400——
2012-12-17$63.23$231.41241,300——
2012-12-14$63.24$231.45345,500——
2012-12-13$63.05$230.76353,300——
2012-12-12$63.26$231.52216,100——
2012-12-11$62.74$229.62198,100——
2012-12-10$62.76$229.69202,900——
2012-12-07$62.77$229.73199,300——
2012-12-06$62.91$230.24322,100——
2012-12-05$62.75$229.66242,800——
2012-12-04$62.80$229.84162,700——
2012-12-03$62.29$227.97203,000——
2012-11-30$62.32$228.08198,000——
2012-11-29$62.19$227.61338,000——
2012-11-28$62.43$228.49262,700——
2012-11-27$62.83$229.95340,100——
2012-11-26$62.05$227.10210,300——
2012-11-23$61.57$225.3495,200——
2012-11-21$61.49$225.05220,000——
2012-11-20$61.86$226.40251,700——
2012-11-19$61.55$225.27150,100——
2012-11-16$61.03$223.36209,400——
2012-11-15$60.82$222.59260,900——
2012-11-14$60.84$222.67203,900——
2012-11-13$62.05$227.10148,600——
2012-11-12$62.19$227.61128,900——
2012-11-09$62.46$228.60171,700——
2012-11-08$63.12$231.01127,500——
2012-11-07$63.81$233.54267,400——
2012-11-06$64.47$235.95168,200——
2012-11-05$63.96$234.09272,000——
2012-11-02$64.42$235.77360,100——
2012-11-01$64.80$237.16268,300——
2012-10-31$64.71$236.83264,300——
2012-10-26$63.49$232.37179,200——
2012-10-25$64.06$234.45155,500——
2012-10-24$64.15$234.78314,400——
2012-10-23$64.10$234.60739,600——
2012-10-22$64.43$235.81372,600——
2012-10-19$64.50$236.06365,100——
2012-10-18$65.07$238.15230,900——
2012-10-17$64.41$235.73411,100——
2012-10-16$63.73$233.24272,800——
2012-10-15$63.10$230.94332,100——
2012-10-12$62.72$229.55227,700——
2012-10-11$63.37$231.93225,000——
2012-10-10$64.27$232.80129,100——
2012-10-09$63.80$231.10235,500——
2012-10-08$64.12$232.26208,100——
2012-10-05$64.08$232.12201,000——
2012-10-04$64.16$232.41183,400——
2012-10-03$64.54$233.78148,000——
2012-10-02$64.80$234.72220,700——
2012-10-01$64.14$232.33293,700——
2012-09-28$65.31$236.57276,800——
2012-09-27$65.40$236.90642,200——
2012-09-26$65.02$235.52209,300——
2012-09-25$65.01$235.49188,200——
2012-09-24$65.98$239.00237,000——
2012-09-21$66.07$239.32254,300——
2012-09-20$66.15$239.61193,800——
2012-09-19$67.11$243.09212,400——
2012-09-18$67.62$244.94118,700——
2012-09-17$68.35$247.5882,300——
2012-09-14$68.66$248.71142,600——
2012-09-13$67.82$245.66162,500——
2012-09-12$67.38$244.07140,200——
2012-09-11$67.79$245.56133,800——
2012-09-10$67.45$244.32129,000——
2012-09-07$68.05$246.50213,500——
2012-09-06$67.89$245.92218,300——
2012-09-05$67.89$245.92155,200——
2012-09-04$68.09$246.64188,900——
2012-08-31$68.00$246.32213,500——
2012-08-30$68.32$247.48111,600——
2012-08-29$68.82$249.29190,300——
2012-08-28$68.82$249.29219,900——
2012-08-27$68.31$247.44127,700——
2012-08-24$67.93$246.06171,000——
2012-08-23$67.59$244.83483,900——
2012-08-22$67.94$246.10192,600——
2012-08-21$67.83$245.70103,700——
2012-08-20$67.81$245.63291,900——
2012-08-17$67.71$245.27528,200——
2012-08-16$67.11$243.09472,200——
2012-08-15$66.50$240.88280,800——
2012-08-14$66.46$240.74144,100——
2012-08-13$66.50$240.88116,400——
2012-08-10$66.63$241.35149,800——
2012-08-09$66.76$241.82148,500——
2012-08-08$66.85$242.15243,100——
2012-08-07$67.67$245.12206,900——
2012-08-06$68.46$247.98132,100——
2012-08-03$68.80$249.21208,800——
2012-08-02$69.02$250.01217,200——
2012-08-01$69.06$250.16288,800——
2012-07-31$69.23$250.77225,000——
2012-07-30$69.20$250.66196,000——
2012-07-27$69.40$251.39175,000——
2012-07-26$69.00$249.94167,100——
2012-07-25$69.46$251.60175,200——
2012-07-24$69.17$250.55271,700——
2012-07-23$68.66$248.71115,100——
2012-07-20$68.61$248.53375,000——
2012-07-19$69.13$250.4189,600——
2012-07-18$69.85$253.02133,300——
2012-07-17$70.05$253.74286,500——
2012-07-16$69.88$253.13207,500——
2012-07-13$69.97$253.45260,000——
2012-07-12$69.03$250.05258,500——
2012-07-11$67.78$245.52184,800——
2012-07-10$68.52$245.81161,200——
2012-07-09$69.21$248.28264,700——
2012-07-06$69.33$248.71123,600——
2012-07-05$69.02$247.60175,300——
2012-07-03$69.42$249.04118,800——
2012-07-02$68.98$247.46316,800——
2012-06-29$68.24$244.80225,700——
2012-06-28$67.00$240.36306,700——
2012-06-27$66.00$236.77198,800——
2012-06-26$65.85$236.23266,500——
2012-06-25$65.77$235.94459,300——
2012-06-22$65.10$233.543,948,000——
2012-06-21$65.74$235.84344,500——
2012-06-20$67.00$240.36243,900——
2012-06-19$67.23$241.18315,900——
2012-06-18$67.58$242.44352,300——
2012-06-15$68.05$244.12487,500——
2012-06-14$67.61$242.54262,100——
2012-06-13$66.54$238.71373,100——
2012-06-12$66.52$238.63233,400——
2012-06-11$65.71$235.73347,400——
2012-06-08$66.93$240.10238,100——
2012-06-07$66.36$238.06312,200——
2012-06-06$67.41$241.83270,400——
2012-06-05$66.50$238.56273,600——
2012-06-04$65.25$234.08304,400——
2012-06-01$66.41$238.24344,600——
2012-05-31$67.39$241.76694,300——
2012-05-30$66.60$238.92313,700——
2012-05-29$68.00$243.94257,200——
2012-05-25$66.89$239.96122,900——
2012-05-24$67.36$241.65170,300——
2012-05-23$67.42$241.86206,000——
2012-05-22$67.32$241.50268,000——
2012-05-21$66.83$239.75253,500——
2012-05-18$65.92$236.48214,600——
2012-05-17$66.31$237.88240,800——
2012-05-16$68.28$244.95196,900——
2012-05-15$68.64$246.24156,000——
2012-05-14$69.19$248.21257,000——
2012-05-11$70.20$251.84385,800——
2012-05-10$69.68$249.97290,700——
2012-05-09$69.52$249.40439,500——
2012-05-08$68.97$247.42456,800——
2012-05-07$69.07$247.78238,000——
2012-05-04$68.35$245.20367,900——
2012-05-03$69.07$247.78284,400——
2012-05-02$69.15$248.07357,100——
2012-05-01$68.65$246.28382,000——
2012-04-30$68.07$244.19207,000——
2012-04-27$68.37$245.27152,900——
2012-04-26$68.01$243.98201,600——
2012-04-25$68.58$246.02275,300——
2012-04-24$67.66$242.72223,300——
2012-04-23$66.50$238.56159,900——
2012-04-20$67.12$240.79222,000——
2012-04-19$66.37$238.10171,400——
2012-04-18$66.50$238.56190,700——
2012-04-17$67.04$240.50230,600——
2012-04-16$66.90$240.00246,800——
2012-04-13$65.76$235.91134,500——
2012-04-12$65.91$236.45299,600——
2012-04-11$65.44$234.76344,600——
2012-04-10$65.52$232.68423,800——
2012-04-09$67.12$238.36328,800——
2012-04-05$67.90$241.13443,900——
2012-04-04$67.78$240.70351,900——
2012-04-03$67.78$240.70388,400——
2012-04-02$67.86$240.99369,300——
2012-03-30$67.03$238.04641,400——
2012-03-29$65.78$233.60190,500——
2012-03-28$65.51$232.64187,900——
2012-03-27$65.38$232.18246,000——
2012-03-26$65.53$232.71189,800——
2012-03-23$64.53$229.16242,700——
2012-03-22$64.08$227.57348,200——
2012-03-21$64.84$230.26176,900——
2012-03-20$65.46$232.47204,500——
2012-03-19$65.76$233.53315,500——
2012-03-16$64.71$229.80705,700——
2012-03-15$64.59$229.38210,100——
2012-03-14$64.85$230.30265,700——
2012-03-13$65.02$230.90418,500——
2012-03-12$64.39$228.67246,900——
2012-03-09$64.49$229.02553,400——
2012-03-08$63.10$224.08310,600——
2012-03-07$63.27$224.69384,300——
2012-03-06$63.10$224.08409,200——
2012-03-05$63.35$224.97419,600——
2012-03-02$62.33$221.35485,400——
2012-03-01$62.77$222.91314,100——
2012-02-29$62.37$221.49618,100——
2012-02-28$62.64$222.451,154,400——
2012-02-27$63.50$225.51272,600——
2012-02-24$63.13$224.19155,000——
2012-02-23$62.95$223.55231,200——
2012-02-22$61.93$219.93179,600——
2012-02-21$62.36$221.46279,500——
2012-02-17$63.10$224.08131,000——
2012-02-16$62.93$223.48307,900——
2012-02-15$62.20$220.89555,600——
2012-02-14$62.61$222.34579,700——
2012-02-13$64.09$227.60396,000——
2012-02-10$64.40$228.70482,200——
2012-02-09$64.46$228.911,693,300——
2012-02-08$64.45$228.88221,200——
2012-02-07$64.44$228.84341,000——
2012-02-06$64.15$227.81316,100——
2012-02-03$64.44$228.84532,900——
2012-02-02$64.14$227.78404,300——
2012-02-01$64.61$229.45480,900——
2012-01-31$63.92$227.00320,500——
2012-01-30$63.63$225.97289,600——
2012-01-27$64.06$227.49216,500——
2012-01-26$63.71$226.25266,100——
2012-01-25$62.66$222.52237,000——
2012-01-24$61.80$219.47313,300——
2012-01-23$61.79$219.43390,800——
2012-01-20$60.95$216.45448,100——
2012-01-19$60.15$213.61415,600——
2012-01-18$59.21$210.27374,200——
2012-01-17$58.89$209.13303,600——
2012-01-13$58.49$207.71823,400——
2012-01-12$58.80$208.81429,200——
2012-01-11$60.74$215.70346,800——
2012-01-10$61.18$214.92447,700——
2012-01-09$61.31$215.38307,400——
2012-01-06$62.74$220.40228,600——
2012-01-05$63.06$221.53341,500——
2012-01-04$62.13$218.26333,800——
2012-01-03$62.98$221.25392,800——