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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$131.86$629.72561,000——
2019-12-30$130.55$623.47311,100——
2019-12-27$130.00$620.84268,100——
2019-12-26$129.43$618.12253,200——
2019-12-24$129.36$617.7899,800——
2019-12-23$129.04$616.26403,000——
2019-12-20$130.06$621.131,228,800——
2019-12-19$129.32$617.59819,800——
2019-12-18$128.87$615.44910,500——
2019-12-17$128.08$611.67915,000——
2019-12-16$130.54$623.42627,400——
2019-12-13$130.50$623.23896,600——
2019-12-12$130.78$624.57825,600——
2019-12-11$131.64$628.67642,700——
2019-12-10$133.43$637.22727,100——
2019-12-09$135.00$644.72461,300——
2019-12-06$134.79$643.72486,500——
2019-12-05$135.00$644.72486,300——
2019-12-04$134.75$643.53638,300——
2019-12-03$134.12$640.52492,000——
2019-12-02$133.66$638.32445,500——
2019-11-29$136.11$650.02239,100——
2019-11-27$137.11$654.80506,900——
2019-11-26$137.07$654.611,302,700——
2019-11-25$134.16$640.71475,500——
2019-11-22$134.40$641.85395,900——
2019-11-21$135.38$646.53507,000——
2019-11-20$137.44$656.37481,400——
2019-11-19$137.39$656.13510,400——
2019-11-18$137.67$657.47562,400——
2019-11-15$138.33$660.62681,300——
2019-11-14$136.72$652.93656,100——
2019-11-13$134.65$643.05709,600——
2019-11-12$131.59$628.43873,500——
2019-11-11$132.90$634.69626,500——
2019-11-08$133.99$639.90484,800——
2019-11-07$135.26$645.96618,100——
2019-11-06$136.41$651.45742,200——
2019-11-05$135.66$647.87940,100——
2019-11-04$139.15$664.54595,900——
2019-11-01$139.15$664.54579,100——
2019-10-31$138.99$663.78755,100——
2019-10-30$136.76$653.13425,800——
2019-10-29$135.42$646.73315,400——
2019-10-28$134.95$644.48298,200——
2019-10-25$135.48$647.01321,300——
2019-10-24$136.16$650.26528,600——
2019-10-23$135.95$649.26530,100——
2019-10-22$136.38$651.31635,400——
2019-10-21$136.86$653.60546,800——
2019-10-18$135.15$645.44427,000——
2019-10-17$134.08$640.33492,000——
2019-10-16$133.42$637.17484,800——
2019-10-15$133.19$636.08481,000——
2019-10-14$132.62$633.35283,000——
2019-10-11$131.79$629.39489,400——
2019-10-10$133.47$632.83332,900——
2019-10-09$132.97$630.46313,500——
2019-10-08$132.65$628.94409,600——
2019-10-07$132.68$629.08355,600——
2019-10-04$132.44$627.95584,100——
2019-10-03$131.04$621.31666,900——
2019-10-02$130.53$618.89462,900——
2019-10-01$129.98$616.28491,000——
2019-09-30$130.01$616.42665,700——
2019-09-27$130.33$617.94401,400——
2019-09-26$130.46$618.56557,900——
2019-09-25$129.89$615.85351,500——
2019-09-24$129.24$612.77549,700——
2019-09-23$129.14$612.30323,500——
2019-09-20$129.05$611.87855,700——
2019-09-19$129.82$615.52336,200——
2019-09-18$129.67$614.81404,200——
2019-09-17$129.67$614.81726,500——
2019-09-16$128.06$607.18923,000——
2019-09-13$126.96$601.96437,100——
2019-09-12$128.66$610.02412,500——
2019-09-11$128.55$609.50511,500——
2019-09-10$127.94$606.61456,500——
2019-09-09$128.48$609.17535,000——
2019-09-06$128.82$610.78378,800——
2019-09-05$128.35$608.55352,800——
2019-09-04$128.55$609.50421,400——
2019-09-03$127.88$606.32477,100——
2019-08-30$126.68$600.63425,700——
2019-08-29$126.90$601.68369,300——
2019-08-28$126.44$599.50456,800——
2019-08-27$125.15$593.38536,100——
2019-08-26$126.06$597.70361,100——
2019-08-23$124.82$591.82496,900——
2019-08-22$126.94$601.87406,500——
2019-08-21$125.79$596.41267,000——
2019-08-20$125.33$594.23345,800——
2019-08-19$126.33$598.98570,400——
2019-08-16$124.21$588.92644,500——
2019-08-15$123.53$585.70645,500——
2019-08-14$122.64$581.48809,300——
2019-08-13$124.27$589.21604,100——
2019-08-12$124.24$589.07327,100——
2019-08-09$123.78$586.88450,200——
2019-08-08$123.08$583.57538,500——
2019-08-07$121.55$576.31721,600——
2019-08-06$120.52$571.43817,500——
2019-08-05$117.53$557.251,183,000——
2019-08-02$121.59$576.50726,700——
2019-08-01$120.74$572.47920,900——
2019-07-31$117.84$558.72840,000——
2019-07-30$119.22$565.26394,700——
2019-07-29$119.18$565.07518,000——
2019-07-26$118.74$562.99711,200——
2019-07-25$118.63$562.47661,000——
2019-07-24$118.69$562.75800,600——
2019-07-23$119.15$564.93743,000——
2019-07-22$118.40$561.38509,600——
2019-07-19$119.05$564.46500,400——
2019-07-18$121.44$575.79292,700——
2019-07-17$120.84$572.95347,400——
2019-07-16$121.07$574.04361,600——
2019-07-15$120.95$573.47439,300——
2019-07-12$120.70$572.28410,300——
2019-07-11$121.96$573.70630,100——
2019-07-10$123.56$581.23524,300——
2019-07-09$122.48$576.15364,300——
2019-07-08$122.14$574.55377,300——
2019-07-05$121.26$570.41283,400——
2019-07-03$121.57$571.87249,200——
2019-07-02$120.55$567.07735,900——
2019-07-01$118.53$557.57685,200——
2019-06-28$117.76$553.95837,800——
2019-06-27$116.32$547.17476,800——
2019-06-26$115.38$542.75668,600——
2019-06-25$117.45$552.49587,700——
2019-06-24$118.82$558.93474,300——
2019-06-21$119.09$560.201,562,000——
2019-06-20$119.98$564.39713,500——
2019-06-19$119.20$560.72375,800——
2019-06-18$117.79$554.09410,300——
2019-06-17$118.81$558.89369,300——
2019-06-14$117.79$554.09456,300——
2019-06-13$118.04$555.26401,100——
2019-06-12$117.47$552.58382,800——
2019-06-11$117.07$550.70401,400——
2019-06-10$117.11$550.89220,500——
2019-06-07$117.33$551.92335,800——
2019-06-06$117.54$552.91303,700——
2019-06-05$116.90$549.90335,700——
2019-06-04$113.67$534.71500,000——
2019-06-03$114.68$539.46397,200——
2019-05-31$114.18$537.11400,900——
2019-05-30$113.34$533.16372,600——
2019-05-29$112.47$529.06559,900——
2019-05-28$113.27$532.83632,200——
2019-05-24$114.82$540.12328,400——
2019-05-23$114.97$540.82365,900——
2019-05-22$114.45$538.38377,600——
2019-05-21$114.01$536.31361,300——
2019-05-20$113.63$534.52352,000——
2019-05-17$115.05$541.20758,300——
2019-05-16$113.50$533.91425,600——
2019-05-15$112.64$529.86387,200——
2019-05-14$111.48$524.41696,400——
2019-05-13$111.08$522.52612,100——
2019-05-10$111.03$522.29331,900——
2019-05-09$109.65$515.80675,700——
2019-05-08$108.96$512.55585,500——
2019-05-07$107.98$507.94393,500——
2019-05-06$109.83$516.64294,300——
2019-05-03$109.85$516.74402,400——
2019-05-02$109.57$515.42603,800——
2019-05-01$109.25$513.92499,400——
2019-04-30$109.41$514.67578,600——
2019-04-29$107.56$505.97300,300——
2019-04-26$108.97$512.60383,200——
2019-04-25$107.99$507.99241,400——
2019-04-24$107.97$507.89328,600——
2019-04-23$106.57$501.31442,400——
2019-04-22$105.17$494.72453,700——
2019-04-18$106.56$501.26452,900——
2019-04-17$104.92$493.55662,200——
2019-04-16$106.58$501.36371,600——
2019-04-15$109.93$517.11422,700——
2019-04-12$110.16$518.20414,500——
2019-04-11$110.64$515.94388,400——
2019-04-10$110.16$513.70447,600——
2019-04-09$109.32$509.78364,100——
2019-04-08$109.28$509.60340,500——
2019-04-05$109.86$512.30358,500——
2019-04-04$109.37$510.02372,000——
2019-04-03$109.90$512.49397,200——
2019-04-02$109.94$512.67340,700——
2019-04-01$108.83$507.50398,200——
2019-03-29$109.33$509.83593,600——
2019-03-28$109.62$511.18285,300——
2019-03-27$108.74$507.08336,400——
2019-03-26$109.27$509.55359,100——
2019-03-25$108.49$505.91644,300——
2019-03-22$107.94$503.35353,900——
2019-03-21$107.81$502.74491,900——
2019-03-20$106.39$496.12359,300——
2019-03-19$106.18$495.14437,500——
2019-03-18$106.59$497.05397,600——
2019-03-15$107.67$502.09818,600——
2019-03-14$108.25$504.79462,800——
2019-03-13$107.46$501.11452,600——
2019-03-12$107.39$500.78564,100——
2019-03-11$106.79$497.98640,800——
2019-03-08$105.42$491.60641,300——
2019-03-07$104.98$489.54600,300——
2019-03-06$104.47$487.17443,600——
2019-03-05$104.38$486.75444,300——
2019-03-04$104.08$485.35708,300——
2019-03-01$103.10$480.78543,500——
2019-02-28$103.58$483.02756,800——
2019-02-27$103.20$481.24336,200——
2019-02-26$104.00$484.97567,800——
2019-02-25$103.71$483.62326,900——
2019-02-22$104.50$487.31323,700——
2019-02-21$104.28$486.28473,900——
2019-02-20$103.21$481.29753,600——
2019-02-19$104.00$484.97535,900——
2019-02-15$104.18$485.81505,600——
2019-02-14$103.63$483.25573,700——
2019-02-13$104.04$485.16547,500——
2019-02-12$103.08$480.68715,700——
2019-02-11$103.90$484.51488,300——
2019-02-08$103.83$484.18593,400——
2019-02-07$103.49$482.60864,900——
2019-02-06$102.68$478.82571,700——
2019-02-05$102.70$478.91846,800——
2019-02-04$102.64$478.63869,800——
2019-02-01$100.76$469.87830,400——
2019-01-31$101.28$472.291,988,200——
2019-01-30$104.13$485.58535,200——
2019-01-29$103.36$481.99529,700——
2019-01-28$102.35$477.28457,800——
2019-01-25$101.07$471.31475,800——
2019-01-24$99.97$466.18331,800——
2019-01-23$99.63$464.60900,500——
2019-01-22$99.85$465.62572,700——
2019-01-18$100.14$466.97494,400——
2019-01-17$100.00$466.32454,900——
2019-01-16$99.38$463.43625,000——
2019-01-15$97.97$456.86747,700——
2019-01-14$96.52$450.09557,800——
2019-01-11$97.19$448.74603,800——
2019-01-10$96.57$445.88442,000——
2019-01-09$94.99$438.58573,500——
2019-01-08$95.08$439.00868,200——
2019-01-07$93.20$430.32725,600——
2019-01-04$93.33$430.92587,300——
2019-01-03$93.32$430.87521,500——
2019-01-02$92.65$427.78602,100——