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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$134.46$726.59614,200——
2023-12-28$136.55$737.88575,100——
2023-12-27$134.31$725.78632,700——
2023-12-26$134.06$724.43335,400——
2023-12-22$133.12$719.35817,200——
2023-12-21$132.03$713.461,513,800——
2023-12-20$132.13$714.001,207,900——
2023-12-19$134.77$728.26819,000——
2023-12-18$135.43$731.83802,100——
2023-12-15$134.52$726.911,552,900——
2023-12-14$138.45$748.151,241,800——
2023-12-13$133.61$721.991,511,900——
2023-12-12$127.63$689.681,433,300——
2023-12-11$126.43$683.201,013,100——
2023-12-08$127.13$686.98633,600——
2023-12-07$127.18$687.25637,300——
2023-12-06$127.13$686.981,073,700——
2023-12-05$126.45$683.30738,000——
2023-12-04$126.83$685.36888,500——
2023-12-01$126.79$685.141,013,800——
2023-11-30$124.48$672.661,137,300——
2023-11-29$123.86$669.31630,800——
2023-11-28$123.99$670.011,212,400——
2023-11-27$122.22$660.45640,000——
2023-11-24$122.67$662.88247,100——
2023-11-22$122.29$660.821,062,700——
2023-11-21$121.56$656.88727,700——
2023-11-20$122.55$662.23979,800——
2023-11-17$121.42$656.121,775,900——
2023-11-16$121.80$658.18719,500——
2023-11-15$123.16$665.531,192,000——
2023-11-14$124.15$670.871,383,400——
2023-11-13$119.59$646.23964,600——
2023-11-10$122.72$663.151,836,600——
2023-11-09$119.78$647.26819,100——
2023-11-08$120.95$653.58536,700——
2023-11-07$119.59$646.23764,600——
2023-11-06$121.76$657.96826,300——
2023-11-03$124.26$671.471,021,600——
2023-11-02$120.78$652.66768,400——
2023-11-01$117.58$635.37836,500——
2023-10-31$118.15$638.451,209,000——
2023-10-30$117.51$634.991,310,200——
2023-10-27$117.57$635.321,625,100——
2023-10-26$121.81$658.231,655,300——
2023-10-25$127.38$688.33782,700——
2023-10-24$129.78$701.30797,100——
2023-10-23$127.37$688.28647,600——
2023-10-20$128.63$695.08827,400——
2023-10-19$130.90$707.35678,500——
2023-10-18$131.95$713.02782,200——
2023-10-17$133.85$723.29568,100——
2023-10-16$132.70$717.08552,300——
2023-10-13$131.42$710.16526,700——
2023-10-12$131.72$711.78601,300——
2023-10-11$134.02$716.64780,300——
2023-10-10$132.42$708.09653,000——
2023-10-09$133.53$714.02726,100——
2023-10-06$130.32$696.86652,300——
2023-10-05$128.36$686.38392,000——
2023-10-04$127.88$683.81628,800——
2023-10-03$126.10$674.29789,900——
2023-10-02$127.30$680.71685,200——
2023-09-29$128.65$687.93767,700——
2023-09-28$128.94$689.48674,400——
2023-09-27$128.07$684.83963,100——
2023-09-26$130.49$697.771,094,000——
2023-09-25$130.48$697.72704,200——
2023-09-22$130.21$696.27697,800——
2023-09-21$132.18$706.81584,700——
2023-09-20$136.70$730.98305,200——
2023-09-19$136.38$729.26588,500——
2023-09-18$135.66$725.41380,700——
2023-09-15$138.00$737.93970,400——
2023-09-14$137.97$737.77559,300——
2023-09-13$136.53$730.07655,600——
2023-09-12$138.41$740.12492,000——
2023-09-11$136.70$730.98531,900——
2023-09-08$137.90$737.39649,700——
2023-09-07$140.15$749.42731,000——
2023-09-06$141.13$754.66475,200——
2023-09-05$141.92$758.89520,500——
2023-09-01$144.27$771.45555,900——
2023-08-31$145.23$776.59862,600——
2023-08-30$146.35$782.58351,100——
2023-08-29$145.84$779.85296,300——
2023-08-28$145.24$776.64420,500——
2023-08-25$144.73$773.91309,100——
2023-08-24$143.17$765.57344,400——
2023-08-23$143.54$767.55408,900——
2023-08-22$141.52$756.75431,700——
2023-08-21$142.27$760.76444,900——
2023-08-18$143.78$768.83562,100——
2023-08-17$143.65$768.14764,100——
2023-08-16$142.41$761.51634,800——
2023-08-15$141.78$758.14524,400——
2023-08-14$142.61$762.58710,600——
2023-08-11$144.27$771.45670,200——
2023-08-10$144.19$771.03430,100——
2023-08-09$145.78$779.53332,300——
2023-08-08$145.60$778.57297,100——
2023-08-07$146.89$785.46452,600——
2023-08-04$145.21$776.48622,200——
2023-08-03$145.83$779.80658,100——
2023-08-02$146.70$784.45653,300——
2023-08-01$148.01$791.45597,400——
2023-07-31$149.66$800.28550,800——
2023-07-28$148.74$795.36469,800——
2023-07-27$149.45$799.15954,500——
2023-07-26$152.92$817.71754,900——
2023-07-25$151.83$811.88514,000——
2023-07-24$154.76$827.55372,200——
2023-07-21$154.77$827.60386,000——
2023-07-20$153.63$821.50569,100——
2023-07-19$152.92$817.71672,900——
2023-07-18$151.69$811.13558,400——
2023-07-17$153.49$820.76575,500——
2023-07-14$156.18$835.14577,800——
2023-07-13$155.73$832.73721,600——
2023-07-12$157.27$833.481,089,900——
2023-07-11$155.67$825.00577,200——
2023-07-10$153.36$812.76537,000——
2023-07-07$153.17$811.75472,800——
2023-07-06$153.76$814.88575,800——
2023-07-05$153.63$814.19503,400——
2023-07-03$153.74$814.77201,800——
2023-06-30$151.86$804.81821,000——
2023-06-29$152.07$805.92421,100——
2023-06-28$150.27$796.39664,100——
2023-06-27$151.45$802.64738,500——
2023-06-26$149.70$793.36638,500——
2023-06-23$145.64$771.85824,300——
2023-06-22$149.09$790.13470,200——
2023-06-21$151.71$804.02535,400——
2023-06-20$153.61$814.09643,700——
2023-06-16$155.29$822.991,198,300——
2023-06-15$154.17$817.05549,300——
2023-06-14$153.40$812.97388,400——
2023-06-13$153.68$814.46513,500——
2023-06-12$152.73$809.42543,500——
2023-06-09$154.27$817.58496,000——
2023-06-08$153.05$811.12390,500——
2023-06-07$154.95$821.19518,500——
2023-06-06$151.10$800.78421,700——
2023-06-05$150.34$796.76575,000——
2023-06-02$150.66$798.45604,000——
2023-06-01$146.92$778.63737,100——
2023-05-31$147.06$779.37871,000——
2023-05-30$147.12$779.69753,000——
2023-05-26$145.96$773.54576,700——
2023-05-25$144.52$765.91879,100——
2023-05-24$144.87$767.77683,900——
2023-05-23$146.22$774.92706,100——
2023-05-22$147.22$780.22433,600——
2023-05-19$148.18$785.31457,400——
2023-05-18$148.38$786.37413,600——
2023-05-17$149.01$789.71582,200——
2023-05-16$148.51$787.06524,300——
2023-05-15$152.28$807.04491,100——
2023-05-12$153.39$812.92553,900——
2023-05-11$153.13$811.54593,900——
2023-05-10$151.88$804.92605,200——
2023-05-09$150.80$799.19504,000——
2023-05-08$151.95$805.29369,700——
2023-05-05$152.39$807.62323,800——
2023-05-04$149.45$792.04385,100——
2023-05-03$149.58$792.73550,300——
2023-05-02$150.20$796.01751,000——
2023-05-01$154.50$818.80664,200——
2023-04-28$153.80$815.09627,900——
2023-04-27$151.32$801.95898,200——
2023-04-26$147.40$781.18688,500——
2023-04-25$147.84$783.51793,200——
2023-04-24$149.98$794.85771,700——
2023-04-21$150.13$795.64407,100——
2023-04-20$149.37$791.62553,100——
2023-04-19$150.58$798.03509,200——
2023-04-18$149.19$790.66600,300——
2023-04-17$150.19$795.96602,600——
2023-04-14$147.06$779.371,198,300——
2023-04-13$147.42$781.28863,500——
2023-04-12$149.15$783.03701,600——
2023-04-11$150.24$788.75512,000——
2023-04-10$149.87$786.81599,200——
2023-04-06$150.26$788.86390,100——
2023-04-05$149.19$783.24827,100——
2023-04-04$149.16$783.08807,300——
2023-04-03$149.82$786.55724,100——
2023-03-31$151.04$792.95773,700——
2023-03-30$148.48$779.51686,200——
2023-03-29$146.76$770.48779,400——
2023-03-28$143.57$753.74883,400——
2023-03-27$143.19$751.74946,600——
2023-03-24$143.34$752.53810,800——
2023-03-23$139.99$734.94778,900——
2023-03-22$140.75$738.93726,800——
2023-03-21$144.89$760.671,032,600——
2023-03-20$146.56$769.43525,900——
2023-03-17$145.29$762.771,025,300——
2023-03-16$149.43$784.50823,900——
2023-03-15$150.83$791.85760,100——
2023-03-14$151.40$794.84994,000——
2023-03-13$151.50$795.37661,200——
2023-03-10$149.05$782.501,213,300——
2023-03-09$152.91$802.771,047,100——
2023-03-08$155.92$818.57838,700——
2023-03-07$151.91$797.52942,300——
2023-03-06$159.81$838.99502,000——
2023-03-03$159.47$837.21468,800——
2023-03-02$156.86$823.51710,800——
2023-03-01$155.58$816.79820,000——
2023-02-28$160.10$840.52898,500——
2023-02-27$161.47$847.71442,100——
2023-02-24$163.92$860.57294,900——
2023-02-23$165.37$868.18779,100——
2023-02-22$164.79$865.14412,400——
2023-02-21$164.93$865.87421,000——
2023-02-17$168.34$883.782,145,600——
2023-02-16$168.00$881.99917,400——
2023-02-15$170.32$894.17607,900——
2023-02-14$170.87$897.06443,100——
2023-02-13$172.21$904.09543,600——
2023-02-10$171.37$899.68621,400——
2023-02-09$171.54$900.58532,100——
2023-02-08$174.61$916.69584,400——
2023-02-07$173.43$910.50876,200——
2023-02-06$172.72$906.771,047,700——
2023-02-03$173.05$908.501,190,100——
2023-02-02$174.11$914.071,123,800——
2023-02-01$168.44$884.301,301,500——
2023-01-31$166.72$875.27913,600——
2023-01-30$161.75$849.18602,100——
2023-01-27$164.95$865.98426,800——
2023-01-26$162.55$853.38572,400——
2023-01-25$162.47$852.961,337,500——
2023-01-24$161.24$846.50940,500——
2023-01-23$157.22$825.40855,500——
2023-01-20$155.46$816.161,151,700——
2023-01-19$155.26$815.11827,800——
2023-01-18$157.70$827.92805,000——
2023-01-17$161.37$847.18543,700——
2023-01-13$159.91$839.52735,800——
2023-01-12$160.49$842.56825,000——
2023-01-11$160.60$835.79758,200——
2023-01-10$154.72$805.19622,400——
2023-01-09$155.76$810.60437,900——
2023-01-06$158.31$823.87336,600——
2023-01-05$153.01$796.29545,800——
2023-01-04$157.74$820.91598,200——
2023-01-03$155.42$808.83405,500——