Mid-America Apartment Communities, Inc. (LON:0K1E)
London · Delayed Price · Currency is GBP · Price in USD 141.87
-0.95 (-0.66%)
At close: Sep 12, 2025
LON:0K1E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 139.95 | 141.57 | 139.83 | 140.51 | 140.51 | 0.91% | 126 |
| Sep 16, 2025 | 142.64 | 142.64 | 139.24 | 139.24 | 139.24 | -2.03% | 25 |
| Sep 15, 2025 | 141.85 | 143.25 | 141.85 | 142.13 | 142.13 | 0.18% | 21 |
| Sep 12, 2025 | 143.66 | 143.66 | 141.87 | 141.87 | 141.87 | -0.66% | 21 |
| Sep 11, 2025 | 141.04 | 142.82 | 141.04 | 142.82 | 142.82 | 0.41% | 5 |
| Sep 10, 2025 | 145.64 | 145.72 | 142.23 | 142.23 | 142.23 | -1.65% | 1,023 |
| Sep 9, 2025 | 143.64 | 145.14 | 143.64 | 144.62 | 144.62 | 0.20% | 19 |
| Sep 8, 2025 | 145.23 | 145.23 | 143.65 | 144.33 | 144.33 | -0.50% | 37 |
| Sep 5, 2025 | 145.15 | 145.91 | 144.00 | 145.06 | 145.06 | 1.72% | 6 |
| Sep 4, 2025 | 143.44 | 144.36 | 142.53 | 142.61 | 142.61 | -0.02% | 98 |
| Sep 3, 2025 | 143.13 | 143.13 | 141.38 | 142.64 | 142.64 | 0.06% | 4 |
| Sep 2, 2025 | 144.96 | 145.71 | 142.56 | 142.56 | 142.56 | -1.99% | 75 |
| Aug 29, 2025 | 144.95 | 145.52 | 143.85 | 145.45 | 145.45 | 1.28% | 12 |
| Aug 28, 2025 | 143.39 | 143.83 | 143.39 | 143.62 | 143.62 | -0.49% | 64 |
| Aug 27, 2025 | 143.50 | 144.33 | 142.14 | 144.33 | 144.33 | 1.00% | 24,738 |
| Aug 26, 2025 | 142.42 | 142.91 | 142.42 | 142.91 | 142.91 | 0.76% | 36 |
| Aug 25, 2025 | 142.35 | 143.42 | 141.67 | 141.84 | 141.84 | -0.65% | 29 |
| Aug 22, 2025 | 141.89 | 142.92 | 141.89 | 142.77 | 142.77 | 0.92% | 40 |
| Aug 21, 2025 | 143.08 | 143.08 | 141.04 | 141.47 | 141.47 | -1.24% | 6 |
| Aug 20, 2025 | 142.99 | 143.76 | 142.43 | 143.24 | 143.24 | 1.23% | 24 |
| Aug 19, 2025 | 141.50 | 141.96 | 139.90 | 141.50 | 141.50 | 0.71% | 30 |
| Aug 18, 2025 | 141.00 | 141.22 | 140.00 | 140.50 | 140.50 | -0.58% | 51 |
| Aug 15, 2025 | 139.75 | 141.32 | 139.75 | 141.32 | 141.32 | 1.46% | 9 |
| Aug 14, 2025 | 139.66 | 140.05 | 138.36 | 139.29 | 139.29 | 0.21% | 281 |
| Aug 13, 2025 | 138.48 | 139.00 | 137.80 | 139.00 | 139.00 | 0.67% | 33 |
| Aug 12, 2025 | 138.60 | 138.60 | 137.49 | 138.07 | 138.07 | -0.82% | 60 |
| Aug 11, 2025 | 141.00 | 141.41 | 138.95 | 139.21 | 139.21 | -1.61% | 26 |
| Aug 8, 2025 | 143.39 | 143.39 | 141.46 | 141.49 | 141.49 | 0.23% | 3 |
| Aug 7, 2025 | 141.90 | 142.02 | 141.00 | 141.17 | 141.17 | -0.56% | 6 |
| Aug 6, 2025 | 141.28 | 142.85 | 141.28 | 141.96 | 141.96 | -0.24% | 16 |
| Aug 5, 2025 | 140.63 | 142.30 | 139.98 | 142.30 | 142.30 | 0.86% | 7 |
| Aug 4, 2025 | 145.36 | 145.36 | 140.01 | 141.08 | 141.08 | 0.26% | 6 |
| Aug 1, 2025 | 144.59 | 144.59 | 138.94 | 140.72 | 140.72 | -2.77% | 46 |
| Jul 31, 2025 | 146.30 | 148.54 | 144.68 | 144.74 | 144.74 | -3.96% | 39 |
| Jul 30, 2025 | 150.71 | 152.23 | 150.06 | 150.71 | 150.71 | -0.09% | 104 |
| Jul 29, 2025 | 151.08 | 151.08 | 149.54 | 150.84 | 150.84 | -0.21% | 2 |
| Jul 28, 2025 | 150.96 | 151.70 | 150.44 | 151.15 | 151.15 | -0.13% | 24 |
| Jul 25, 2025 | 152.83 | 153.11 | 150.58 | 151.35 | 151.35 | -0.61% | 5 |
| Jul 24, 2025 | 154.64 | 154.64 | 151.97 | 152.28 | 152.28 | -0.86% | 5 |
| Jul 23, 2025 | 153.22 | 153.91 | 153.22 | 153.60 | 153.60 | 1.32% | 5 |
| Jul 22, 2025 | 150.03 | 151.83 | 150.03 | 151.61 | 151.61 | 0.26% | 9 |
| Jul 21, 2025 | 150.92 | 152.60 | 150.89 | 151.21 | 151.21 | 0.40% | 14 |
| Jul 18, 2025 | 151.16 | 151.85 | 150.61 | 150.61 | 150.61 | -0.22% | 13 |
| Jul 17, 2025 | 149.54 | 151.41 | 149.54 | 150.94 | 150.94 | 1.11% | 358 |
| Jul 16, 2025 | 148.27 | 149.28 | 146.96 | 149.28 | 149.28 | 1.09% | 4 |
| Jul 15, 2025 | 149.29 | 149.96 | 147.53 | 147.67 | 147.67 | -2.13% | 65 |
| Jul 14, 2025 | 151.47 | 152.55 | 150.84 | 150.88 | 149.37 | 0.09% | 28 |
| Jul 11, 2025 | 149.67 | 151.02 | 149.31 | 150.74 | 149.24 | -0.67% | 137 |
| Jul 10, 2025 | 149.05 | 152.53 | 149.05 | 151.75 | 150.24 | 0.22% | 34 |
| Jul 9, 2025 | 150.30 | 151.41 | 150.25 | 151.41 | 149.90 | 0.46% | 3 |