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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$97.92$420.23847,500——
2016-12-29$96.59$414.52513,500——
2016-12-28$95.89$411.51600,500——
2016-12-27$96.33$413.40596,100——
2016-12-23$95.53$409.97670,000——
2016-12-22$95.39$409.37831,400——
2016-12-21$94.33$404.821,374,400——
2016-12-20$97.43$418.12922,800——
2016-12-19$96.89$415.811,196,600——
2016-12-16$96.71$415.034,634,200——
2016-12-15$95.46$409.671,542,300——
2016-12-14$94.70$406.411,687,300——
2016-12-13$95.63$410.401,432,200——
2016-12-12$94.76$406.661,243,400——
2016-12-09$93.23$400.101,370,500——
2016-12-08$92.13$395.381,272,000——
2016-12-07$89.00$381.951,585,200——
2016-12-06$88.49$379.761,712,600——
2016-12-05$88.87$381.391,781,800——
2016-12-02$89.33$383.362,293,000——
2016-12-01$88.90$381.5224,658,200——
2016-11-30$91.63$393.236,673,300——
2016-11-29$93.81$402.591,501,300——
2016-11-28$92.26$395.94941,800——
2016-11-25$91.52$392.76305,800——
2016-11-23$90.85$389.88606,400——
2016-11-22$90.88$390.01704,500——
2016-11-21$89.00$381.95505,600——
2016-11-18$89.05$382.16401,500——
2016-11-17$89.69$384.91389,000——
2016-11-16$90.93$390.23559,800——
2016-11-15$90.00$386.24639,300——
2016-11-14$92.70$397.82703,100——
2016-11-11$91.73$393.66696,900——
2016-11-10$91.56$392.93901,400——
2016-11-09$93.75$402.33909,800——
2016-11-08$95.23$408.68621,400——
2016-11-07$93.94$403.151,120,400——
2016-11-04$94.15$404.05748,000——
2016-11-03$93.68$402.03644,700——
2016-11-02$92.57$397.27844,400——
2016-11-01$92.22$395.76618,100——
2016-10-31$92.75$398.04953,100——
2016-10-28$90.35$387.741,328,200——
2016-10-27$89.98$386.15728,500——
2016-10-26$92.56$397.22481,700——
2016-10-25$92.80$398.25297,500——
2016-10-24$92.61$397.44394,000——
2016-10-21$92.26$395.94418,600——
2016-10-20$92.02$394.91748,200——
2016-10-19$91.32$391.90615,000——
2016-10-18$91.91$394.43707,700——
2016-10-17$90.55$388.601,050,300——
2016-10-14$89.00$381.95745,400——
2016-10-13$88.89$381.471,128,200——
2016-10-12$87.01$373.41451,200——
2016-10-11$85.94$365.29749,300——
2016-10-10$87.08$370.14454,200——
2016-10-07$86.01$365.591,247,500——
2016-10-06$86.74$368.69793,100——
2016-10-05$87.69$372.73910,200——
2016-10-04$90.54$384.85687,000——
2016-10-03$92.03$391.18805,300——
2016-09-30$93.99$399.51800,500——
2016-09-29$96.15$408.69797,600——
2016-09-28$97.64$415.03704,000——
2016-09-27$95.95$407.84782,800——
2016-09-26$97.38$413.92725,500——
2016-09-23$96.18$408.82853,400——
2016-09-22$95.88$407.54667,200——
2016-09-21$94.83$403.08571,200——
2016-09-20$94.46$401.51578,900——
2016-09-19$94.27$400.70773,900——
2016-09-16$92.62$393.69727,200——
2016-09-15$92.74$394.20581,100——
2016-09-14$92.97$395.18544,600——
2016-09-13$91.96$390.88804,100——
2016-09-12$94.07$399.85716,600——
2016-09-09$92.51$393.22806,700——
2016-09-08$94.99$403.76641,500——
2016-09-07$95.50$405.93743,600——
2016-09-06$95.98$407.97751,200——
2016-09-02$95.83$407.33735,600——
2016-09-01$95.00$403.80621,000——
2016-08-31$93.99$399.51953,200——
2016-08-30$93.88$399.04492,500——
2016-08-29$94.41$401.30717,800——
2016-08-26$93.77$398.581,181,500——
2016-08-25$94.38$401.17962,500——
2016-08-24$93.15$395.94735,700——
2016-08-23$94.36$401.08700,000——
2016-08-22$94.36$401.08800,600——
2016-08-19$94.56$401.93921,900——
2016-08-18$94.30$400.831,566,700——
2016-08-17$95.02$403.891,603,000——
2016-08-16$94.01$399.602,966,400——
2016-08-15$97.15$412.943,730,800——
2016-08-12$102.15$434.20439,500——
2016-08-11$101.42$431.09554,000——
2016-08-10$103.00$437.81302,100——
2016-08-09$103.20$438.66247,000——
2016-08-08$103.28$439.00369,600——
2016-08-05$103.20$438.66290,400——
2016-08-04$102.76$436.79280,100——
2016-08-03$103.03$437.94255,000——
2016-08-02$104.24$443.08299,300——
2016-08-01$105.72$449.37393,200——
2016-07-29$106.02$450.65573,600——
2016-07-28$103.80$441.21534,900——
2016-07-27$103.77$441.08948,600——
2016-07-26$105.77$449.58333,100——
2016-07-25$106.45$452.47337,700——
2016-07-22$106.75$453.75323,100——
2016-07-21$105.71$449.33394,800——
2016-07-20$106.01$450.60483,800——
2016-07-19$106.10$450.99339,100——
2016-07-18$105.14$446.91272,200——
2016-07-15$105.36$447.84838,400——
2016-07-14$106.07$450.86565,100——
2016-07-13$108.02$459.15421,500——
2016-07-12$108.53$457.83677,400——
2016-07-11$107.88$455.09794,200——
2016-07-08$108.01$455.64770,700——
2016-07-07$108.49$457.66457,800——
2016-07-06$109.67$462.64543,900——
2016-07-05$109.30$461.08504,500——
2016-07-01$107.33$452.77591,100——
2016-06-30$106.40$448.841,340,400——
2016-06-29$105.30$444.20906,300——
2016-06-28$104.65$441.46645,900——
2016-06-27$102.91$434.12676,000——
2016-06-24$101.11$426.531,144,500——
2016-06-23$102.33$431.67430,900——
2016-06-22$101.97$430.16405,200——
2016-06-21$101.76$429.27249,000——
2016-06-20$101.48$428.09352,400——
2016-06-17$101.68$428.93572,400——
2016-06-16$102.17$431.00444,700——
2016-06-15$101.36$427.58654,400——
2016-06-14$100.08$422.18322,900——
2016-06-13$100.36$423.36559,700——
2016-06-10$98.14$414.00498,100——
2016-06-09$98.48$415.43700,300——
2016-06-08$98.14$414.00735,300——
2016-06-07$98.19$414.21569,300——
2016-06-06$98.15$414.04711,300——
2016-06-03$100.25$422.90880,000——
2016-06-02$101.90$429.86572,300——
2016-06-01$102.76$433.49542,200——
2016-05-31$102.99$434.46639,900——
2016-05-27$102.35$431.76361,600——
2016-05-26$100.91$425.68621,400——
2016-05-25$101.20$426.91482,200——
2016-05-24$101.53$428.30506,800——
2016-05-23$99.42$419.40248,200——
2016-05-20$100.00$421.85402,300——
2016-05-19$99.09$418.01278,500——
2016-05-18$99.57$420.03665,100——
2016-05-17$101.13$426.61410,500——
2016-05-16$103.66$437.29435,100——
2016-05-13$102.72$433.32534,800——
2016-05-12$101.87$429.73566,500——
2016-05-11$100.68$424.71491,400——
2016-05-10$102.81$433.70400,000——
2016-05-09$102.63$432.94438,000——
2016-05-06$102.10$430.70462,500——
2016-05-05$100.57$424.25476,000——
2016-05-04$99.18$418.39349,600——
2016-05-03$97.44$411.05468,900——
2016-05-02$97.41$410.92293,900——
2016-04-29$95.71$403.75343,400——
2016-04-28$96.56$407.33230,400——
2016-04-27$96.65$407.71483,900——
2016-04-26$97.52$411.38322,500——
2016-04-25$97.25$410.24509,900——
2016-04-22$96.41$406.70426,200——
2016-04-21$95.63$403.41270,300——
2016-04-20$97.00$409.19364,800——
2016-04-19$99.05$417.84409,400——
2016-04-18$98.66$416.19373,500——
2016-04-15$97.85$412.78822,500——
2016-04-14$96.13$405.52820,200——
2016-04-13$99.25$418.68689,000——
2016-04-12$101.80$425.98529,600——
2016-04-11$101.25$423.68326,800——
2016-04-08$102.74$429.91244,900——
2016-04-07$101.94$426.57510,400——
2016-04-06$102.30$428.07273,600——
2016-04-05$101.79$425.94420,600——
2016-04-04$102.06$427.07296,000——
2016-04-01$102.52$428.99324,800——
2016-03-31$102.21$427.70580,200——
2016-03-30$101.48$424.64245,400——
2016-03-29$101.29$423.85603,600——
2016-03-28$99.41$415.98266,800——
2016-03-24$98.31$411.38466,100——
2016-03-23$98.95$414.05296,100——
2016-03-22$99.43$416.06654,100——
2016-03-21$99.50$416.361,004,000——
2016-03-18$101.25$423.68819,800——
2016-03-17$100.98$422.55500,600——
2016-03-16$99.38$415.85841,500——
2016-03-15$97.20$406.73414,400——
2016-03-14$96.12$402.21339,500——
2016-03-11$95.54$399.78412,600——
2016-03-10$94.06$393.59353,300——
2016-03-09$94.09$393.72303,200——
2016-03-08$93.97$393.22637,400——
2016-03-07$93.79$392.46432,300——
2016-03-04$93.37$390.70590,300——
2016-03-03$94.09$393.72501,500——
2016-03-02$94.50$395.43542,800——
2016-03-01$93.88$392.84682,300——
2016-02-29$89.94$376.353,970,800——
2016-02-26$91.75$383.93663,300——
2016-02-25$92.28$386.14534,700——
2016-02-24$91.21$381.671,181,700——
2016-02-23$92.03$385.10881,600——
2016-02-22$92.97$389.03462,000——
2016-02-19$91.60$383.30622,400——
2016-02-18$91.41$382.50808,500——
2016-02-17$88.85$371.79626,200——
2016-02-16$88.32$369.57815,800——
2016-02-12$85.49$357.73753,800——
2016-02-11$84.87$355.14587,500——
2016-02-10$86.22$360.79899,700——
2016-02-09$85.18$356.43633,100——
2016-02-08$84.64$354.17663,400——
2016-02-05$85.56$358.02978,100——
2016-02-04$87.63$366.691,655,200——
2016-02-03$92.47$386.94930,800——
2016-02-02$92.41$386.69762,100——
2016-02-01$93.85$392.71713,700——
2016-01-29$93.82$392.59941,100——
2016-01-28$91.93$384.68493,100——
2016-01-27$92.36$386.48693,200——
2016-01-26$94.80$396.69709,900——
2016-01-25$92.53$387.19679,700——
2016-01-22$91.48$382.80678,800——
2016-01-21$89.34$373.84650,300——
2016-01-20$89.37$373.97995,800——
2016-01-19$91.08$381.12550,800——
2016-01-15$90.35$378.07968,500——
2016-01-14$89.39$374.05792,700——
2016-01-13$89.30$373.67546,000——
2016-01-12$90.29$374.38491,400——
2016-01-11$90.56$375.50698,900——
2016-01-08$90.26$374.26575,400——
2016-01-07$90.85$376.71698,000——
2016-01-06$90.69$376.04462,000——
2016-01-05$91.16$377.99515,500——
2016-01-04$90.03$373.31564,600——