Mid-America Apartment Communities, Inc. (LON:0K1E)
London · Delayed Price · Currency is GBP · Price in USD 139.18
-0.10 (-0.07%)
Dec 31, 2025, 5:31 PM BST
LON:0K1E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 139.22 | 139.91 | 138.93 | 139.18 | 139.18 | -0.07% | 12 |
| Dec 30, 2025 | 137.96 | 139.96 | 137.96 | 139.28 | 139.28 | 0.31% | 1 |
| Dec 29, 2025 | 136.70 | 138.85 | 136.70 | 138.85 | 138.85 | 0.95% | 26 |
| Dec 24, 2025 | 136.60 | 137.55 | 135.91 | 137.55 | 137.55 | 0.94% | 8 |
| Dec 23, 2025 | 137.30 | 137.30 | 135.69 | 136.26 | 136.26 | -0.06% | 3 |
| Dec 22, 2025 | 134.20 | 136.34 | 133.33 | 136.34 | 136.34 | 0.72% | 2,046 |
| Dec 19, 2025 | 135.61 | 135.70 | 135.00 | 135.36 | 135.36 | -1.02% | 37 |
| Dec 18, 2025 | 139.01 | 139.01 | 136.35 | 136.75 | 136.75 | 0.27% | 228 |
| Dec 17, 2025 | 134.34 | 136.38 | 134.34 | 136.38 | 136.38 | 2.68% | 16 |
| Dec 16, 2025 | 132.70 | 132.84 | 131.95 | 132.82 | 132.82 | 0.69% | 283 |
| Dec 15, 2025 | 131.45 | 134.45 | 131.45 | 131.91 | 131.91 | -0.84% | 135 |
| Dec 12, 2025 | 133.50 | 133.50 | 132.93 | 133.03 | 133.03 | 0.24% | 121 |
| Dec 11, 2025 | 132.69 | 133.07 | 132.69 | 132.71 | 132.71 | 1.23% | 7 |
| Dec 10, 2025 | 132.92 | 132.92 | 128.50 | 131.10 | 131.10 | -0.06% | 23 |
| Dec 9, 2025 | 130.34 | 131.64 | 130.34 | 131.18 | 131.18 | -0.15% | 267 |
| Dec 8, 2025 | 131.00 | 131.61 | 130.04 | 131.38 | 131.38 | -0.83% | 5 |
| Dec 5, 2025 | 133.37 | 133.37 | 130.00 | 132.48 | 132.48 | -0.67% | 104 |
| Dec 4, 2025 | 134.69 | 135.06 | 133.38 | 133.38 | 133.38 | -0.83% | 372 |
| Dec 3, 2025 | 137.39 | 137.39 | 134.18 | 134.50 | 134.50 | -0.39% | 35 |
| Dec 2, 2025 | 134.29 | 136.42 | 134.29 | 135.02 | 135.02 | -1.05% | 5 |
| Dec 1, 2025 | 134.24 | 136.45 | 134.24 | 136.45 | 136.45 | -0.03% | 97 |
| Nov 28, 2025 | 135.53 | 136.51 | 135.53 | 136.49 | 136.49 | 0.43% | 12 |
| Nov 26, 2025 | 135.60 | 136.36 | 133.52 | 135.91 | 135.91 | 0.67% | 38 |
| Nov 25, 2025 | 133.01 | 135.95 | 133.01 | 135.00 | 135.00 | 1.28% | 871 |
| Nov 24, 2025 | 133.41 | 135.74 | 132.86 | 133.29 | 133.29 | - | 29 |
| Nov 21, 2025 | 131.26 | 133.29 | 131.16 | 133.29 | 133.29 | 1.76% | 24 |
| Nov 20, 2025 | 129.19 | 130.98 | 129.19 | 130.98 | 130.98 | 0.79% | 105 |
| Nov 19, 2025 | 129.13 | 131.42 | 129.13 | 129.96 | 129.96 | -0.41% | 3 |
| Nov 18, 2025 | 128.84 | 131.31 | 128.84 | 130.49 | 130.49 | -0.32% | 102 |
| Nov 17, 2025 | 131.64 | 131.78 | 130.69 | 130.91 | 130.91 | 0.39% | 908 |
| Nov 14, 2025 | 130.49 | 131.86 | 130.37 | 130.40 | 130.40 | -0.32% | 228 |
| Nov 13, 2025 | 131.02 | 131.95 | 130.75 | 130.82 | 130.82 | -0.57% | 70 |
| Nov 12, 2025 | 131.58 | 131.71 | 130.23 | 131.57 | 131.57 | 0.65% | 908 |
| Nov 11, 2025 | 130.58 | 131.00 | 130.07 | 130.72 | 130.72 | 1.11% | 102 |
| Nov 10, 2025 | 130.00 | 130.00 | 128.67 | 129.29 | 129.29 | 0.12% | 19 |
| Nov 7, 2025 | 127.97 | 129.14 | 127.50 | 129.14 | 129.14 | 1.51% | 28 |
| Nov 6, 2025 | 128.44 | 128.97 | 127.22 | 127.22 | 127.22 | -1.51% | 108 |
| Nov 5, 2025 | 129.42 | 129.60 | 128.40 | 129.17 | 129.17 | 1.06% | 25 |
| Nov 4, 2025 | 127.55 | 128.10 | 126.83 | 127.81 | 127.81 | 0.62% | 9 |
| Nov 3, 2025 | 127.32 | 128.43 | 126.00 | 127.03 | 127.03 | -1.90% | 70 |
| Oct 31, 2025 | 130.76 | 130.76 | 127.24 | 129.49 | 129.49 | 0.78% | 27 |
| Oct 30, 2025 | 125.00 | 129.29 | 125.00 | 128.48 | 128.48 | 1.63% | 221 |
| Oct 29, 2025 | 129.58 | 129.60 | 126.42 | 126.42 | 126.42 | -3.26% | 187 |
| Oct 28, 2025 | 131.95 | 132.00 | 130.69 | 130.69 | 130.69 | -1.80% | 55 |
| Oct 27, 2025 | 133.55 | 134.42 | 132.78 | 133.08 | 133.08 | -1.39% | 29 |
| Oct 24, 2025 | 135.84 | 135.84 | 134.43 | 134.96 | 134.96 | 1.03% | 26 |
| Oct 23, 2025 | 134.70 | 135.06 | 133.25 | 133.58 | 133.58 | -1.28% | 65 |
| Oct 22, 2025 | 132.00 | 135.46 | 132.00 | 135.31 | 135.31 | 0.79% | 31 |
| Oct 21, 2025 | 132.50 | 134.25 | 132.50 | 134.25 | 134.25 | 1.08% | 21 |
| Oct 20, 2025 | 134.00 | 134.00 | 132.46 | 132.81 | 132.81 | 0.23% | 353 |