Mid-America Apartment Communities, Inc. (0K1E.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:51PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 138.39 | 139.10 | 138.39 | 139.10 | 139.10 | 71 |
| 13 June 2024 | 138.69 | 139.28 | 138.08 | 139.28 | 139.28 | 325 |
| 12 June 2024 | 139.95 | 139.95 | 137.32 | 137.32 | 137.32 | 102 |
| 11 June 2024 | 137.55 | 138.49 | 137.55 | 138.24 | 138.24 | 26 |
| 10 June 2024 | 138.20 | 139.10 | 137.06 | 139.03 | 139.03 | 23 |
| 07 June 2024 | 133.54 | 136.82 | 133.54 | 136.58 | 136.58 | 45 |
| 06 June 2024 | 135.55 | 136.76 | 134.07 | 136.76 | 136.76 | 80 |
| 05 June 2024 | 135.28 | 136.64 | 135.14 | 136.25 | 136.25 | 141 |
| 04 June 2024 | 133.70 | 136.44 | 132.62 | 136.44 | 136.44 | 41,933 |
| 03 June 2024 | 134.37 | 136.24 | 133.55 | 133.56 | 133.56 | 290 |
| 31 May 2024 | 130.66 | 132.09 | 130.66 | 132.09 | 132.09 | 4,591 |
| 30 May 2024 | 128.69 | 130.41 | 128.69 | 129.60 | 129.60 | 26 |
| 29 May 2024 | 128.74 | 129.38 | 126.78 | 127.50 | 127.50 | 18 |
| 28 May 2024 | 134.08 | 134.50 | 132.32 | 132.32 | 132.32 | 95 |
| 24 May 2024 | 133.30 | 133.45 | 132.88 | 132.88 | 132.88 | 104 |
| 23 May 2024 | 134.78 | 135.42 | 133.90 | 135.05 | 135.05 | 101 |
| 22 May 2024 | 136.85 | 137.69 | 136.60 | 136.90 | 136.90 | 12 |
| 21 May 2024 | 136.48 | 137.22 | 136.12 | 136.93 | 136.93 | 184 |
| 20 May 2024 | 138.06 | 138.06 | 136.47 | 136.47 | 136.47 | 24 |
| 17 May 2024 | 136.68 | 138.07 | 136.58 | 137.34 | 137.34 | 20 |
| 16 May 2024 | 137.33 | 137.98 | 137.17 | 137.83 | 137.83 | 258 |
| 15 May 2024 | 138.49 | 138.49 | 137.30 | 137.37 | 137.37 | 57 |
| 14 May 2024 | 136.30 | 137.17 | 135.98 | 135.98 | 135.98 | 45 |
| 13 May 2024 | 136.27 | 136.91 | 135.36 | 135.78 | 135.78 | 138 |
| 10 May 2024 | 136.27 | 136.89 | 135.30 | 135.30 | 135.30 | 219 |
| 09 May 2024 | 132.90 | 135.06 | 132.90 | 134.81 | 134.81 | 15 |
| 08 May 2024 | 135.33 | 136.90 | 133.82 | 133.82 | 133.82 | 51 |
| 07 May 2024 | 137.72 | 138.02 | 136.05 | 136.40 | 136.40 | 97 |
| 03 May 2024 | 132.70 | 134.24 | 132.28 | 133.70 | 133.70 | 840 |
| 02 May 2024 | 129.85 | 129.88 | 128.00 | 128.82 | 128.82 | 57 |
| 01 May 2024 | 129.66 | 130.20 | 129.59 | 129.76 | 129.76 | 37 |
| 30 Apr 2024 | 130.55 | 131.66 | 129.65 | 131.04 | 131.04 | 5 |
| 29 Apr 2024 | 130.08 | 131.50 | 129.23 | 131.40 | 131.40 | 52,240 |
| 26 Apr 2024 | 127.20 | 129.63 | 127.20 | 129.48 | 129.48 | 18 |
| 25 Apr 2024 | 127.53 | 127.99 | 127.21 | 127.23 | 127.23 | 19 |
| 24 Apr 2024 | 127.49 | 127.63 | 126.22 | 127.41 | 127.41 | 96,948 |
| 23 Apr 2024 | 128.40 | 128.54 | 127.30 | 127.91 | 127.91 | 156 |
| 22 Apr 2024 | 126.08 | 128.05 | 125.98 | 128.05 | 128.05 | 117,517 |
| 19 Apr 2024 | 125.64 | 126.24 | 125.62 | 125.66 | 125.66 | 179 |
| 18 Apr 2024 | 124.35 | 126.10 | 124.35 | 124.72 | 124.72 | 418 |
| 17 Apr 2024 | 124.48 | 126.49 | 123.85 | 126.49 | 126.49 | 273 |
| 16 Apr 2024 | 126.45 | 126.45 | 124.36 | 124.85 | 124.85 | 117 |
| 15 Apr 2024 | 129.34 | 129.39 | 126.70 | 126.70 | 126.70 | 2,864 |
| 12 Apr 2024 | 129.32 | 129.93 | 127.92 | 127.92 | 127.92 | 87 |
| 12 Apr 2024 | 1.47 Dividend | |||||
| 11 Apr 2024 | 133.38 | 133.98 | 131.43 | 131.94 | 130.47 | 53 |
| 10 Apr 2024 | 133.88 | 133.88 | 131.33 | 131.80 | 130.33 | 132 |
| 09 Apr 2024 | 135.09 | 136.17 | 133.01 | 135.35 | 133.84 | 503 |
| 08 Apr 2024 | 129.91 | 133.31 | 128.52 | 132.82 | 131.34 | 72 |
| 05 Apr 2024 | 126.75 | 127.52 | 125.69 | 127.07 | 125.65 | 206 |
| 04 Apr 2024 | 129.67 | 130.13 | 128.40 | 128.40 | 126.96 | 435 |
| 03 Apr 2024 | 127.23 | 127.23 | 126.83 | 127.04 | 125.62 | 38 |
| 02 Apr 2024 | 128.47 | 128.47 | 126.75 | 127.37 | 125.95 | 119 |
| 28 Mar 2024 | 132.05 | 132.35 | 131.17 | 131.99 | 130.52 | 317 |
| 27 Mar 2024 | 130.85 | 131.95 | 130.05 | 130.29 | 128.84 | 112 |
| 26 Mar 2024 | 130.27 | 130.27 | 129.02 | 129.46 | 128.02 | 114 |
| 25 Mar 2024 | 131.61 | 131.61 | 130.00 | 130.20 | 128.75 | 342 |
| 22 Mar 2024 | 133.57 | 133.57 | 131.01 | 131.24 | 129.78 | 55 |
| 21 Mar 2024 | 132.41 | 133.97 | 131.88 | 131.92 | 130.45 | 169 |
| 20 Mar 2024 | 130.71 | 131.13 | 129.49 | 130.97 | 129.51 | 96 |
| 19 Mar 2024 | 129.86 | 130.75 | 129.12 | 129.91 | 128.46 | 80 |
| 18 Mar 2024 | 131.02 | 131.28 | 129.75 | 129.96 | 128.52 | 595 |
| 15 Mar 2024 | 130.30 | 130.82 | 129.16 | 129.26 | 127.82 | 95 |
| 14 Mar 2024 | 131.11 | 131.11 | 129.82 | 129.87 | 128.43 | 392 |
| 13 Mar 2024 | 133.69 | 133.69 | 131.58 | 132.19 | 130.72 | 53 |
| 12 Mar 2024 | 134.30 | 134.69 | 131.21 | 131.21 | 129.75 | 33 |
| 11 Mar 2024 | 135.30 | 135.97 | 134.84 | 135.30 | 133.79 | 26 |
| 08 Mar 2024 | 132.88 | 134.49 | 132.88 | 134.36 | 132.86 | 172 |
| 07 Mar 2024 | 130.90 | 131.68 | 129.98 | 131.68 | 130.22 | 164 |
| 06 Mar 2024 | 129.90 | 130.70 | 129.33 | 129.71 | 128.26 | 418 |
| 05 Mar 2024 | 127.33 | 129.93 | 127.33 | 129.14 | 127.70 | 21 |
| 04 Mar 2024 | 127.31 | 128.16 | 125.10 | 128.16 | 126.73 | 79 |
| 01 Mar 2024 | 124.96 | 127.13 | 124.38 | 126.76 | 125.35 | 88 |
| 29 Feb 2024 | 126.73 | 126.73 | 125.56 | 126.31 | 124.90 | 13 |
| 28 Feb 2024 | 123.69 | 125.97 | 123.23 | 125.97 | 124.57 | 39 |
| 27 Feb 2024 | 124.94 | 125.99 | 124.29 | 125.31 | 123.91 | 101 |
| 26 Feb 2024 | 126.11 | 126.14 | 123.36 | 123.50 | 122.12 | 148 |
| 23 Feb 2024 | 126.21 | 127.14 | 126.21 | 126.76 | 125.35 | 167 |
| 22 Feb 2024 | 127.54 | 127.86 | 126.83 | 127.18 | 125.76 | 71 |
| 21 Feb 2024 | 127.18 | 127.76 | 126.71 | 127.50 | 126.08 | 38 |
| 20 Feb 2024 | 129.00 | 129.18 | 127.46 | 127.46 | 126.04 | 733 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 129.51 | 129.70 | 128.47 | 129.66 | 128.21 | 24 |
| 15 Feb 2024 | 126.75 | 128.57 | 126.03 | 128.32 | 126.89 | 351 |
| 14 Feb 2024 | 123.96 | 125.02 | 123.37 | 124.84 | 123.45 | 1,655 |
| 13 Feb 2024 | 123.19 | 123.42 | 121.87 | 122.66 | 121.29 | 118 |
| 12 Feb 2024 | 124.77 | 126.24 | 124.55 | 125.92 | 124.51 | 172 |
| 09 Feb 2024 | 125.11 | 125.11 | 123.38 | 124.19 | 122.81 | 72 |
| 08 Feb 2024 | 128.75 | 128.75 | 122.60 | 124.73 | 123.34 | 371 |
| 07 Feb 2024 | 125.59 | 125.72 | 123.82 | 124.55 | 123.16 | 105 |
| 06 Feb 2024 | 124.53 | 125.88 | 124.38 | 125.43 | 124.03 | 268 |
| 05 Feb 2024 | 126.99 | 126.99 | 125.44 | 125.95 | 124.55 | 211 |
| 02 Feb 2024 | 127.13 | 127.53 | 126.13 | 127.53 | 126.11 | 331 |
| 01 Feb 2024 | 125.72 | 126.25 | 125.09 | 125.14 | 123.74 | 376 |
| 31 Jan 2024 | 130.03 | 131.22 | 128.07 | 128.07 | 126.65 | 271 |
| 30 Jan 2024 | 130.77 | 130.77 | 129.45 | 130.48 | 129.03 | 282 |
| 29 Jan 2024 | 130.99 | 131.60 | 130.49 | 130.81 | 129.35 | 105 |
| 26 Jan 2024 | 132.03 | 132.39 | 130.03 | 130.42 | 128.97 | 43 |
| 25 Jan 2024 | 134.70 | 135.30 | 132.40 | 132.40 | 130.92 | 337 |
| 24 Jan 2024 | 136.11 | 136.70 | 134.48 | 134.48 | 132.98 | 144 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.