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 — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$100.56$446.60462,300——
2017-12-28$100.56$446.60382,200——
2017-12-27$100.07$444.42287,400——
2017-12-26$100.15$444.78296,200——
2017-12-22$99.75$443.00636,800——
2017-12-21$98.77$438.65438,900——
2017-12-20$99.48$441.801,056,700——
2017-12-19$99.50$441.89573,500——
2017-12-18$102.95$457.22520,200——
2017-12-15$103.10$457.881,155,700——
2017-12-14$102.45$454.99663,000——
2017-12-13$102.57$455.53833,100——
2017-12-12$103.88$461.35967,400——
2017-12-11$102.88$456.90442,300——
2017-12-08$103.13$458.01493,900——
2017-12-07$102.27$454.20527,600——
2017-12-06$102.33$454.46472,500——
2017-12-05$101.41$450.38627,900——
2017-12-04$102.52$455.31624,300——
2017-12-01$102.84$456.73722,300——
2017-11-30$102.44$454.951,160,500——
2017-11-29$102.25$454.11754,200——
2017-11-28$102.87$456.86524,000——
2017-11-27$103.29$458.73534,000——
2017-11-24$104.16$462.59207,800——
2017-11-22$104.12$462.41430,900——
2017-11-21$104.59$464.50736,700——
2017-11-20$102.78$456.46709,900——
2017-11-17$102.36$454.59948,700——
2017-11-16$103.14$458.06635,200——
2017-11-15$102.20$453.88973,500——
2017-11-14$103.94$461.611,180,000——
2017-11-13$106.03$470.89583,000——
2017-11-10$105.47$468.41377,500——
2017-11-09$105.61$469.03341,400——
2017-11-08$105.61$469.03389,400——
2017-11-07$105.03$466.45482,200——
2017-11-06$104.28$463.12452,300——
2017-11-03$103.39$459.17461,700——
2017-11-02$102.17$453.75587,900——
2017-11-01$103.11$457.93563,800——
2017-10-31$102.35$454.55709,900——
2017-10-30$101.99$452.95950,700——
2017-10-27$100.55$446.56947,500——
2017-10-26$99.72$442.871,698,300——
2017-10-25$104.22$462.86596,300——
2017-10-24$104.16$462.59684,800——
2017-10-23$104.41$463.70759,200——
2017-10-20$104.81$465.48749,900——
2017-10-19$105.09$466.72738,100——
2017-10-18$105.82$469.96818,400——
2017-10-17$107.16$475.91703,200——
2017-10-16$107.55$477.64669,600——
2017-10-13$108.78$483.11513,900——
2017-10-12$108.66$482.57566,300——
2017-10-11$108.80$479.33505,600——
2017-10-10$108.52$478.10899,400——
2017-10-09$108.34$477.31525,600——
2017-10-06$107.93$475.50356,800——
2017-10-05$108.26$476.95516,900——
2017-10-04$107.88$475.28422,500——
2017-10-03$107.18$472.19541,500——
2017-10-02$107.20$472.28647,200——
2017-09-29$106.88$470.87537,800——
2017-09-28$105.99$466.95419,500——
2017-09-27$106.05$467.22455,100——
2017-09-26$107.11$471.89513,700——
2017-09-25$106.91$471.01446,400——
2017-09-22$107.16$472.11760,100——
2017-09-21$107.27$472.59690,500——
2017-09-20$107.30$472.72730,300——
2017-09-19$107.70$474.49962,300——
2017-09-18$108.26$476.95753,500——
2017-09-15$108.22$476.781,412,300——
2017-09-14$107.01$471.45406,000——
2017-09-13$106.25$468.10452,300——
2017-09-12$107.06$471.67508,000——
2017-09-11$109.11$480.70575,400——
2017-09-08$107.94$475.54845,600——
2017-09-07$107.03$471.53558,700——
2017-09-06$106.37$468.63514,200——
2017-09-05$106.49$469.15542,900——
2017-09-01$106.22$467.97311,000——
2017-08-31$106.46$469.02501,000——
2017-08-30$106.62$469.73327,500——
2017-08-29$105.78$466.03453,100——
2017-08-28$106.33$468.45529,100——
2017-08-25$107.09$471.80374,700——
2017-08-24$107.47$473.47563,500——
2017-08-23$107.62$474.13311,300——
2017-08-22$106.89$470.92411,800——
2017-08-21$107.45$473.38501,100——
2017-08-18$105.77$465.98507,600——
2017-08-17$106.52$469.29472,100——
2017-08-16$106.69$470.04591,300——
2017-08-15$107.10$471.84677,100——
2017-08-14$106.20$467.88502,400——
2017-08-11$104.02$458.27392,700——
2017-08-10$104.48$460.30396,000——
2017-08-09$105.09$462.99546,200——
2017-08-08$104.36$459.77485,800——
2017-08-07$104.02$458.27374,200——
2017-08-04$103.76$457.13399,000——
2017-08-03$103.94$457.92409,600——
2017-08-02$103.85$457.52469,100——
2017-08-01$103.88$457.66460,100——
2017-07-31$103.53$456.11837,500——
2017-07-28$103.71$456.91699,300——
2017-07-27$102.90$453.34968,700——
2017-07-26$102.24$450.43416,100——
2017-07-25$101.41$446.77588,300——
2017-07-24$102.11$449.86804,800——
2017-07-21$101.19$445.81901,700——
2017-07-20$101.01$445.01693,600——
2017-07-19$101.30$446.29783,300——
2017-07-18$100.92$444.62869,000——
2017-07-17$101.24$446.03666,200——
2017-07-14$100.41$442.37571,400——
2017-07-13$99.74$439.42570,800——
2017-07-12$99.83$439.81935,300——
2017-07-11$99.59$434.92857,700——
2017-07-10$100.63$439.47682,900——
2017-07-07$102.37$447.06682,100——
2017-07-06$101.55$443.48937,600——
2017-07-05$105.32$459.95752,700——
2017-07-03$105.90$462.48348,400——
2017-06-30$105.38$460.21683,300——
2017-06-29$105.60$461.17446,500——
2017-06-28$106.25$464.01662,600——
2017-06-27$106.72$466.061,055,900——
2017-06-26$108.60$474.27561,600——
2017-06-23$109.18$476.801,314,100——
2017-06-22$109.30$477.33585,800——
2017-06-21$110.19$481.21584,100——
2017-06-20$109.87$479.82618,400——
2017-06-19$110.32$481.78357,000——
2017-06-16$110.04$480.56902,000——
2017-06-15$110.00$480.391,082,600——
2017-06-14$108.88$475.49844,800——
2017-06-13$108.16$472.35674,900——
2017-06-12$107.40$469.03754,000——
2017-06-09$107.20$468.16859,200——
2017-06-08$107.37$468.90750,300——
2017-06-07$106.79$466.37999,700——
2017-06-06$105.02$458.64576,000——
2017-06-05$105.57$461.04745,400——
2017-06-02$104.29$455.45900,100——
2017-06-01$102.20$446.32904,400——
2017-05-31$101.94$445.191,012,500——
2017-05-30$101.05$441.30394,900——
2017-05-26$101.13$441.65544,500——
2017-05-25$100.79$440.16286,700——
2017-05-24$100.53$439.03309,300——
2017-05-23$100.11$437.19336,200——
2017-05-22$100.06$436.98438,400——
2017-05-19$100.00$436.71642,200——
2017-05-18$99.89$436.23633,600——
2017-05-17$99.33$433.79569,600——
2017-05-16$98.70$431.04550,700——
2017-05-15$99.15$433.00461,700——
2017-05-12$98.34$429.46576,200——
2017-05-11$98.79$431.43487,900——
2017-05-10$98.70$431.04469,300——
2017-05-09$98.76$431.30425,900——
2017-05-08$99.41$434.14427,200——
2017-05-05$100.05$436.93540,400——
2017-05-04$99.02$432.43592,300——
2017-05-03$98.44$429.90391,700——
2017-05-02$99.57$434.84559,100——
2017-05-01$99.61$435.01650,700——
2017-04-28$99.21$433.261,085,700——
2017-04-27$98.00$427.981,624,600——
2017-04-26$101.00$441.08960,000——
2017-04-25$101.47$443.13670,600——
2017-04-24$101.33$442.52586,300——
2017-04-21$101.27$442.26450,100——
2017-04-20$101.56$443.53511,300——
2017-04-19$101.39$442.78541,500——
2017-04-18$101.90$445.01746,700——
2017-04-17$101.72$444.231,130,400——
2017-04-13$101.09$441.47727,800——
2017-04-12$101.83$444.711,128,300——
2017-04-11$102.85$449.16872,000——
2017-04-10$102.74$444.88564,200——
2017-04-07$101.93$441.37535,900——
2017-04-06$102.79$445.10380,000——
2017-04-05$102.73$444.84505,900——
2017-04-04$102.55$444.06638,900——
2017-04-03$101.77$440.68489,900——
2017-03-31$101.74$440.55534,700——
2017-03-30$101.78$440.72609,400——
2017-03-29$102.03$441.81732,800——
2017-03-28$101.02$437.43599,100——
2017-03-27$101.16$438.04640,500——
2017-03-24$101.91$441.29350,800——
2017-03-23$101.91$441.29659,900——
2017-03-22$101.27$438.51628,700——
2017-03-21$101.15$438.00764,000——
2017-03-20$101.16$438.04385,900——
2017-03-17$101.78$440.722,075,900——
2017-03-16$101.22$438.30921,600——
2017-03-15$101.13$437.91993,400——
2017-03-14$98.89$428.211,073,600——
2017-03-13$97.76$423.321,116,200——
2017-03-10$97.15$420.671,067,800——
2017-03-09$98.13$424.92790,500——
2017-03-08$99.96$432.84653,400——
2017-03-07$100.78$436.39537,200——
2017-03-06$100.74$436.22545,300——
2017-03-03$101.09$437.74950,200——
2017-03-02$101.38$438.991,268,700——
2017-03-01$102.57$444.14864,500——
2017-02-28$102.73$444.84666,000——
2017-02-27$102.71$444.75612,400——
2017-02-24$102.05$441.89698,000——
2017-02-23$101.56$439.77542,800——
2017-02-22$100.35$434.53668,000——
2017-02-21$100.55$435.40579,100——
2017-02-17$99.62$431.371,069,600——
2017-02-16$99.47$430.72544,400——
2017-02-15$98.21$425.26572,300——
2017-02-14$98.79$427.78747,600——
2017-02-13$98.41$426.13531,200——
2017-02-10$98.51$426.56393,000——
2017-02-09$97.90$423.92545,900——
2017-02-08$97.73$423.19616,500——
2017-02-07$97.37$421.63661,900——
2017-02-06$97.82$423.58680,400——
2017-02-03$97.98$424.271,054,400——
2017-02-02$97.66$422.881,624,200——
2017-02-01$93.78$406.08824,700——
2017-01-31$94.95$411.151,000,600——
2017-01-30$94.80$410.50619,600——
2017-01-27$95.73$414.53502,700——
2017-01-26$96.81$419.20698,100——
2017-01-25$96.68$418.641,029,000——
2017-01-24$96.65$418.511,032,800——
2017-01-23$95.94$415.44403,300——
2017-01-20$95.87$415.13495,700——
2017-01-19$95.26$412.49508,700——
2017-01-18$96.32$417.08638,100——
2017-01-17$96.71$418.77843,700——
2017-01-13$95.12$411.88404,700——
2017-01-12$96.11$416.17670,200——
2017-01-11$94.98$411.28907,900——
2017-01-10$97.50$418.42743,500——
2017-01-09$97.40$417.99991,100——
2017-01-06$98.00$420.57933,800——
2017-01-05$98.08$420.91897,900——
2017-01-04$98.21$421.47890,100——
2017-01-03$97.32$417.651,006,100——