Mid-America Apartment Communities, Inc. (LON:0K1E)
London · Delayed Price · Currency is GBP · Price in USD 127.59
-0.94 (-0.73%)
At close: Mar 13, 2026
LON:0K1E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 130.17 | 130.95 | 126.75 | 128.07 | 128.07 | -0.36% | 70 |
| Mar 12, 2026 | 127.00 | 129.37 | 127.00 | 128.53 | 128.53 | 0.85% | 36 |
| Mar 11, 2026 | 130.81 | 130.81 | 126.82 | 127.45 | 127.45 | -2.62% | 41 |
| Mar 10, 2026 | 133.11 | 133.11 | 130.03 | 130.88 | 130.88 | -0.55% | 18 |
| Mar 9, 2026 | 132.71 | 134.00 | 129.83 | 131.61 | 131.61 | -0.77% | 67 |
| Mar 6, 2026 | 134.30 | 134.30 | 131.36 | 132.63 | 132.63 | -0.74% | 343 |
| Mar 5, 2026 | 129.76 | 135.30 | 129.76 | 133.62 | 133.62 | 0.35% | 362 |
| Mar 4, 2026 | 132.14 | 134.49 | 132.14 | 133.15 | 133.15 | -0.63% | 17 |
| Mar 3, 2026 | 129.99 | 135.11 | 129.99 | 134.00 | 134.00 | -0.10% | 127 |
| Mar 2, 2026 | 129.99 | 135.60 | 129.99 | 134.13 | 134.13 | 0.27% | 120 |
| Feb 27, 2026 | 136.82 | 137.27 | 133.46 | 133.77 | 133.77 | -1.76% | 16 |
| Feb 26, 2026 | 136.74 | 136.74 | 133.04 | 136.16 | 136.16 | 2.86% | 11 |
| Feb 25, 2026 | 133.02 | 135.40 | 132.37 | 132.37 | 132.37 | -0.76% | 14 |
| Feb 24, 2026 | 134.12 | 135.31 | 131.34 | 133.38 | 133.38 | -0.37% | 80 |
| Feb 23, 2026 | 134.40 | 136.29 | 131.84 | 133.87 | 133.87 | 0.04% | 31 |
| Feb 20, 2026 | 136.01 | 136.02 | 133.68 | 133.81 | 133.81 | -0.88% | 68 |
| Feb 19, 2026 | 134.04 | 136.02 | 134.04 | 135.00 | 135.00 | - | 13 |
| Feb 18, 2026 | 133.34 | 136.10 | 133.34 | 135.00 | 135.00 | 0.89% | 5 |
| Feb 17, 2026 | 137.74 | 137.75 | 133.51 | 133.81 | 133.81 | -1.53% | 48 |
| Feb 13, 2026 | 134.37 | 136.70 | 133.08 | 135.89 | 135.89 | 2.03% | 132 |
| Feb 12, 2026 | 136.03 | 137.99 | 131.63 | 133.18 | 133.18 | -3.13% | 131 |
| Feb 11, 2026 | 137.54 | 138.01 | 134.51 | 137.49 | 137.49 | 1.61% | 25 |
| Feb 10, 2026 | 133.90 | 136.29 | 133.00 | 135.31 | 135.31 | 2.32% | 14 |
| Feb 9, 2026 | 133.99 | 133.99 | 131.18 | 132.24 | 132.24 | 1.45% | 166 |
| Feb 6, 2026 | 132.15 | 132.64 | 129.02 | 130.35 | 130.35 | -1.08% | 152 |
| Feb 5, 2026 | 137.00 | 137.00 | 129.96 | 131.77 | 131.77 | -3.07% | 48 |
| Feb 4, 2026 | 134.00 | 136.00 | 132.03 | 135.95 | 135.95 | 3.53% | 124 |
| Feb 3, 2026 | 133.50 | 134.22 | 130.58 | 131.31 | 131.31 | -1.09% | 25 |
| Feb 2, 2026 | 133.38 | 135.33 | 132.40 | 132.76 | 132.76 | -0.52% | 8 |
| Jan 30, 2026 | 132.00 | 135.33 | 132.00 | 133.46 | 133.46 | 0.06% | 37 |
| Jan 29, 2026 | 134.58 | 135.09 | 132.46 | 133.38 | 133.38 | -0.53% | 27 |
| Jan 28, 2026 | 135.91 | 137.66 | 134.09 | 134.09 | 134.09 | -0.60% | 53 |
| Jan 27, 2026 | 134.94 | 135.53 | 133.89 | 134.90 | 134.90 | -0.05% | 188 |
| Jan 26, 2026 | 135.74 | 135.74 | 134.63 | 134.97 | 134.97 | -0.16% | 19 |
| Jan 23, 2026 | 135.30 | 135.30 | 135.18 | 135.18 | 135.18 | 0.27% | 50 |
| Jan 22, 2026 | 137.13 | 137.13 | 134.81 | 134.81 | 134.81 | - | 6 |
| Jan 21, 2026 | 133.82 | 135.09 | 133.82 | 134.81 | 134.81 | 0.53% | 338 |
| Jan 20, 2026 | 134.52 | 134.52 | 133.97 | 134.10 | 134.10 | -1.34% | 2,139 |
| Jan 16, 2026 | 136.52 | 136.52 | 134.60 | 135.92 | 135.92 | 0.45% | 109 |
| Jan 15, 2026 | 134.90 | 135.51 | 133.02 | 135.31 | 135.31 | 0.08% | 11 |
| Jan 14, 2026 | 134.97 | 136.15 | 134.93 | 135.20 | 133.68 | 2.05% | 5 |
| Jan 13, 2026 | 134.62 | 135.30 | 132.49 | 132.49 | 130.99 | -1.41% | 906 |
| Jan 12, 2026 | 135.90 | 136.67 | 134.38 | 134.38 | 132.86 | -1.70% | 142 |
| Jan 9, 2026 | 138.65 | 138.65 | 136.40 | 136.70 | 135.16 | -0.58% | 54 |
| Jan 8, 2026 | 134.22 | 137.50 | 134.22 | 137.50 | 135.95 | 1.87% | 919 |
| Jan 7, 2026 | 139.14 | 139.14 | 134.98 | 134.98 | 133.46 | -2.71% | 61 |
| Jan 6, 2026 | 136.39 | 138.87 | 136.39 | 138.74 | 137.18 | 0.16% | 145 |
| Jan 5, 2026 | 140.52 | 140.52 | 138.06 | 138.52 | 136.96 | -0.56% | 44 |
| Jan 2, 2026 | 140.85 | 140.85 | 138.16 | 139.30 | 137.73 | 0.09% | 25 |
| Dec 31, 2025 | 139.22 | 139.91 | 138.93 | 139.18 | 137.61 | -0.07% | 12 |