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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$126.69$625.68405,500——
2020-12-30$125.00$617.34329,800——
2020-12-29$124.25$613.63311,500——
2020-12-28$124.97$617.19460,700——
2020-12-24$124.60$615.3698,000——
2020-12-23$122.66$605.78602,800——
2020-12-22$125.28$618.72588,900——
2020-12-21$124.60$615.36853,700——
2020-12-18$124.04$612.601,942,600——
2020-12-17$125.59$620.25858,100——
2020-12-16$123.41$609.49684,200——
2020-12-15$123.54$610.13532,000——
2020-12-14$121.44$599.76477,500——
2020-12-11$121.66$600.84716,400——
2020-12-10$120.18$593.53629,600——
2020-12-09$122.90$606.97747,900——
2020-12-08$123.93$612.05533,600——
2020-12-07$125.32$618.92431,000——
2020-12-04$125.13$617.98610,300——
2020-12-03$123.65$610.67736,700——
2020-12-02$123.73$611.07536,900——
2020-12-01$124.59$615.31818,800——
2020-11-30$126.16$623.072,082,800——
2020-11-27$124.00$612.40314,200——
2020-11-25$125.03$617.49423,000——
2020-11-24$125.88$621.68578,100——
2020-11-23$123.77$611.26721,600——
2020-11-20$126.18$623.17577,800——
2020-11-19$126.14$622.97691,900——
2020-11-18$126.07$622.62434,000——
2020-11-17$130.91$646.53482,400——
2020-11-16$132.30$653.39647,600——
2020-11-13$132.35$653.64543,200——
2020-11-12$128.75$635.86569,300——
2020-11-11$131.22$648.06682,500——
2020-11-10$130.16$642.82821,500——
2020-11-09$125.61$620.351,211,200——
2020-11-06$122.67$605.83481,400——
2020-11-05$124.03$612.55632,300——
2020-11-04$122.72$606.08385,200——
2020-11-03$123.32$609.04594,800——
2020-11-02$119.84$591.85725,000——
2020-10-30$116.63$576.00574,800——
2020-10-29$113.53$560.69609,700——
2020-10-28$112.43$555.26703,400——
2020-10-27$114.86$567.26379,700——
2020-10-26$117.13$578.47387,400——
2020-10-23$118.71$586.27358,600——
2020-10-22$118.65$585.98448,200——
2020-10-21$117.90$582.27483,700——
2020-10-20$118.21$583.80485,000——
2020-10-19$117.68$581.19351,200——
2020-10-16$119.44$589.88665,500——
2020-10-15$122.47$604.84593,500——
2020-10-14$122.76$606.28492,200——
2020-10-13$124.20$608.45639,700——
2020-10-12$124.66$610.70244,500——
2020-10-09$123.66$605.80368,000——
2020-10-08$124.88$611.78476,600——
2020-10-07$122.95$602.33499,300——
2020-10-06$123.54$605.22610,400——
2020-10-05$124.50$609.92583,800——
2020-10-02$123.71$606.05852,700——
2020-10-01$120.29$589.29740,500——
2020-09-30$115.95$568.03761,600——
2020-09-29$115.34$565.04279,900——
2020-09-28$117.14$573.86412,900——
2020-09-25$115.38$565.24693,800——
2020-09-24$112.39$550.59502,700——
2020-09-23$113.42$555.64653,900——
2020-09-22$115.18$564.26727,400——
2020-09-21$113.17$554.41752,000——
2020-09-18$114.93$563.041,150,800——
2020-09-17$117.14$573.86650,400——
2020-09-16$118.19$579.01551,200——
2020-09-15$118.57$580.87308,300——
2020-09-14$119.65$586.16471,500——
2020-09-11$115.91$567.84581,500——
2020-09-10$116.44$570.43696,900——
2020-09-09$116.44$570.43488,700——
2020-09-08$115.68$566.71639,500——
2020-09-04$118.35$579.79477,500——
2020-09-03$117.83$577.24520,000——
2020-09-02$118.67$581.36872,400——
2020-09-01$116.55$570.97364,800——
2020-08-31$117.12$573.76481,200——
2020-08-28$117.16$573.96392,300——
2020-08-27$116.38$570.14331,200——
2020-08-26$113.65$556.76394,500——
2020-08-25$116.19$569.21336,800——
2020-08-24$115.69$566.76353,600——
2020-08-21$114.84$562.59308,000——
2020-08-20$114.83$562.55384,400——
2020-08-19$113.28$554.95623,400——
2020-08-18$116.07$568.62320,600——
2020-08-17$116.04$568.47283,900——
2020-08-14$114.86$562.69765,600——
2020-08-13$115.69$566.76389,700——
2020-08-12$117.09$573.62260,100——
2020-08-11$116.71$571.76561,900——
2020-08-10$117.05$573.42575,500——
2020-08-07$116.49$570.68454,200——
2020-08-06$116.50$570.73375,700——
2020-08-05$116.26$569.55287,200——
2020-08-04$116.92$572.78603,500——
2020-08-03$116.88$572.59537,500——
2020-07-31$119.19$583.91720,400——
2020-07-30$117.52$575.72857,500——
2020-07-29$113.92$558.09549,300——
2020-07-28$112.99$553.53514,600——
2020-07-27$110.32$540.45429,100——
2020-07-24$111.27$545.11443,900——
2020-07-23$111.65$546.97422,900——
2020-07-22$112.17$549.51984,700——
2020-07-21$109.36$535.75439,000——
2020-07-20$110.02$538.98421,000——
2020-07-17$112.92$553.19489,000——
2020-07-16$112.02$548.78465,900——
2020-07-15$112.43$550.79696,700——
2020-07-14$112.94$553.29652,400——
2020-07-13$112.34$545.45571,100——
2020-07-10$113.60$551.57530,900——
2020-07-09$112.56$546.52466,600——
2020-07-08$113.82$552.63662,100——
2020-07-07$114.57$556.28544,400——
2020-07-06$116.03$563.36396,400——
2020-07-02$117.53$570.65601,500——
2020-07-01$117.67$571.33504,100——
2020-06-30$114.67$556.761,039,900——
2020-06-29$111.52$541.47441,600——
2020-06-26$110.27$535.40735,100——
2020-06-25$111.35$540.64671,500——
2020-06-24$110.52$536.61805,400——
2020-06-23$113.54$551.27644,400——
2020-06-22$114.19$554.43662,900——
2020-06-19$114.68$556.812,252,400——
2020-06-18$117.09$568.51862,100——
2020-06-17$118.64$576.04631,900——
2020-06-16$121.09$587.93833,800——
2020-06-15$118.01$572.981,204,100——
2020-06-12$119.08$578.171,113,800——
2020-06-11$115.46$560.60850,000——
2020-06-10$121.84$591.57593,400——
2020-06-09$124.66$605.27684,500——
2020-06-08$126.53$614.35801,000——
2020-06-05$124.44$604.20860,900——
2020-06-04$118.77$576.67755,800——
2020-06-03$122.39$594.24700,200——
2020-06-02$117.76$571.76643,700——
2020-06-01$117.57$570.84472,000——
2020-05-29$116.36$564.97863,700——
2020-05-28$117.66$571.28602,800——
2020-05-27$116.88$567.49843,400——
2020-05-26$116.80$567.10586,500——
2020-05-22$114.28$554.87430,700——
2020-05-21$113.82$552.63735,700——
2020-05-20$111.49$541.32734,200——
2020-05-19$111.12$539.52636,800——
2020-05-18$114.36$555.26914,000——
2020-05-15$106.87$518.891,782,800——
2020-05-14$105.52$512.331,054,700——
2020-05-13$108.09$524.81829,200——
2020-05-12$108.74$527.971,126,200——
2020-05-11$113.01$548.70929,800——
2020-05-08$115.57$561.13579,200——
2020-05-07$113.75$552.29925,000——
2020-05-06$110.01$534.14768,300——
2020-05-05$112.41$545.79834,000——
2020-05-04$110.30$535.54977,100——
2020-05-01$109.63$532.29847,400——
2020-04-30$111.92$543.41620,200——
2020-04-29$112.68$547.10762,900——
2020-04-28$112.15$544.53821,200——
2020-04-27$110.68$537.39479,700——
2020-04-24$106.43$516.75578,500——
2020-04-23$104.98$509.71696,200——
2020-04-22$108.31$525.88665,900——
2020-04-21$107.54$522.14888,800——
2020-04-20$108.49$526.76593,700——
2020-04-17$113.50$551.08642,500——
2020-04-16$108.31$525.88594,100——
2020-04-15$109.98$533.99871,500——
2020-04-14$114.02$553.611,284,000——
2020-04-13$111.37$535.88818,800——
2020-04-09$116.65$561.291,328,700——
2020-04-08$110.93$533.771,048,300——
2020-04-07$103.79$499.41781,600——
2020-04-06$105.28$506.581,144,100——
2020-04-03$94.31$453.801,080,000——
2020-04-02$94.25$453.511,515,100——
2020-04-01$98.74$475.111,274,800——
2020-03-31$103.03$495.752,255,800——
2020-03-30$107.13$515.481,139,700——
2020-03-27$107.60$517.741,287,200——
2020-03-26$102.79$494.601,149,100——
2020-03-25$97.84$470.781,311,900——
2020-03-24$89.18$429.111,483,800——
2020-03-23$84.67$407.411,247,300——
2020-03-20$87.50$421.031,731,900——
2020-03-19$99.47$478.62855,000——
2020-03-18$100.10$481.651,118,400——
2020-03-17$113.17$544.541,353,500——
2020-03-16$104.95$504.991,137,900——
2020-03-13$126.00$606.281,146,900——
2020-03-12$117.61$565.911,357,300——
2020-03-11$133.88$644.201,012,400——
2020-03-10$140.07$673.981,365,700——
2020-03-09$134.30$646.221,198,700——
2020-03-06$143.30$689.52865,300——
2020-03-05$144.77$696.60917,900——
2020-03-04$145.00$697.701,180,100——
2020-03-03$137.27$660.511,181,000——
2020-03-02$135.40$651.51993,400——
2020-02-28$129.26$621.971,818,300——
2020-02-27$134.20$645.741,072,800——
2020-02-26$142.32$684.81841,800——
2020-02-25$143.07$688.42825,000——
2020-02-24$145.91$702.08728,200——
2020-02-21$147.77$711.03703,100——
2020-02-20$147.70$710.69558,600——
2020-02-19$145.03$697.85484,200——
2020-02-18$146.11$703.04539,400——
2020-02-14$145.51$700.16570,000——
2020-02-13$144.14$693.56541,900——
2020-02-12$142.53$685.82402,700——
2020-02-11$141.94$682.98589,900——
2020-02-10$142.34$684.90754,400——
2020-02-07$141.19$679.37433,400——
2020-02-06$140.35$675.33348,000——
2020-02-05$139.14$669.51578,100——
2020-02-04$139.35$670.52370,400——
2020-02-03$137.15$659.93451,700——
2020-01-31$137.21$660.22749,800——
2020-01-30$137.49$661.57746,100——
2020-01-29$136.58$657.19458,100——
2020-01-28$137.44$661.33487,400——
2020-01-27$136.64$657.48417,600——
2020-01-24$136.96$659.02402,200——
2020-01-23$136.41$656.37400,700——
2020-01-22$134.93$649.25528,800——
2020-01-21$135.55$652.23760,500——
2020-01-17$133.99$644.72537,000——
2020-01-16$133.69$643.28387,000——
2020-01-15$132.06$635.44800,900——
2020-01-14$131.79$634.14475,500——
2020-01-13$133.53$637.70572,100——
2020-01-10$132.35$632.06552,900——
2020-01-09$130.30$622.27353,100——
2020-01-08$130.22$621.89500,600——
2020-01-07$129.30$617.50380,800——
2020-01-06$131.26$626.86492,700——
2020-01-03$131.07$625.95481,300——
2020-01-02$129.61$618.98488,100——