Mid-America Apartment Communities, Inc. (LON:0K1E)
London · Delayed Price · Currency is GBP · Price in USD 129.49
+1.01 (0.78%)
At close: Oct 31, 2025
LON:0K1E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 131.88 | 132.50 | 131.24 | 132.50 | 132.50 | 0.88% | 53 |
| Oct 16, 2025 | 131.76 | 132.69 | 131.34 | 131.34 | 131.34 | -0.74% | 42 |
| Oct 15, 2025 | 132.01 | 133.14 | 131.68 | 132.33 | 132.33 | -1.24% | 171 |
| Oct 14, 2025 | 134.48 | 134.57 | 133.47 | 133.98 | 132.47 | -0.70% | 13 |
| Oct 13, 2025 | 134.48 | 135.23 | 134.46 | 134.93 | 133.40 | 0.38% | 54 |
| Oct 10, 2025 | 135.73 | 135.73 | 133.56 | 134.42 | 132.90 | -0.43% | 17 |
| Oct 9, 2025 | 136.29 | 136.61 | 135.00 | 135.00 | 133.47 | -0.99% | 72 |
| Oct 8, 2025 | 135.00 | 136.35 | 135.00 | 136.35 | 134.80 | 0.17% | 19 |
| Oct 7, 2025 | 135.87 | 136.73 | 135.75 | 136.12 | 134.58 | 0.41% | 7 |
| Oct 6, 2025 | 140.75 | 140.75 | 135.57 | 135.57 | 134.04 | -1.02% | 29 |
| Oct 3, 2025 | 136.24 | 138.04 | 136.24 | 136.97 | 135.42 | 0.02% | 119 |
| Oct 2, 2025 | 137.20 | 137.83 | 136.66 | 136.94 | 135.39 | -1.24% | 20 |
| Oct 1, 2025 | 140.46 | 140.46 | 138.66 | 138.66 | 137.09 | -0.37% | 39 |
| Sep 30, 2025 | 138.45 | 139.18 | 138.01 | 139.17 | 137.60 | 0.10% | 28 |
| Sep 29, 2025 | 138.50 | 139.13 | 138.02 | 139.03 | 137.46 | -0.42% | 430 |
| Sep 26, 2025 | 139.45 | 140.26 | 138.24 | 139.61 | 138.03 | 0.35% | 50 |
| Sep 25, 2025 | 139.23 | 139.23 | 139.13 | 139.13 | 137.56 | -0.85% | 1 |
| Sep 24, 2025 | 142.30 | 142.30 | 139.91 | 140.32 | 138.73 | -0.98% | 85 |
| Sep 23, 2025 | 141.36 | 141.71 | 141.25 | 141.71 | 140.11 | 1.24% | 1 |
| Sep 22, 2025 | 141.54 | 141.54 | 139.66 | 139.98 | 138.39 | -0.80% | 35 |
| Sep 19, 2025 | 140.92 | 141.11 | 140.00 | 141.11 | 139.52 | 0.54% | 74 |
| Sep 18, 2025 | 140.22 | 140.36 | 139.74 | 140.36 | 138.77 | -0.11% | 6 |
| Sep 17, 2025 | 139.95 | 141.57 | 139.83 | 140.51 | 138.92 | 0.91% | 126 |
| Sep 16, 2025 | 142.64 | 142.64 | 139.24 | 139.24 | 137.67 | -2.03% | 25 |
| Sep 15, 2025 | 141.85 | 143.25 | 141.85 | 142.13 | 140.52 | 0.18% | 21 |
| Sep 12, 2025 | 143.66 | 143.66 | 141.87 | 141.87 | 140.27 | -0.66% | 21 |
| Sep 11, 2025 | 141.04 | 142.82 | 141.04 | 142.82 | 141.21 | 0.41% | 5 |
| Sep 10, 2025 | 145.64 | 145.72 | 142.23 | 142.23 | 140.62 | -1.65% | 1,023 |
| Sep 9, 2025 | 143.64 | 145.14 | 143.64 | 144.62 | 142.99 | 0.20% | 19 |
| Sep 8, 2025 | 145.23 | 145.23 | 143.65 | 144.33 | 142.70 | -0.50% | 37 |
| Sep 5, 2025 | 145.15 | 145.91 | 144.00 | 145.06 | 143.42 | 1.72% | 6 |
| Sep 4, 2025 | 143.44 | 144.36 | 142.53 | 142.61 | 141.00 | -0.02% | 98 |
| Sep 3, 2025 | 143.13 | 143.13 | 141.38 | 142.64 | 141.03 | 0.06% | 4 |
| Sep 2, 2025 | 144.96 | 145.71 | 142.56 | 142.56 | 140.95 | -1.99% | 75 |
| Aug 29, 2025 | 144.95 | 145.52 | 143.85 | 145.45 | 143.81 | 1.28% | 12 |
| Aug 28, 2025 | 143.39 | 143.83 | 143.39 | 143.62 | 141.99 | -0.49% | 64 |
| Aug 27, 2025 | 143.50 | 144.33 | 142.14 | 144.33 | 142.70 | 1.00% | 24,738 |
| Aug 26, 2025 | 142.42 | 142.91 | 142.42 | 142.91 | 141.29 | 0.76% | 36 |
| Aug 25, 2025 | 142.35 | 143.42 | 141.67 | 141.84 | 140.23 | -0.65% | 29 |
| Aug 22, 2025 | 141.89 | 142.92 | 141.89 | 142.77 | 141.16 | 0.92% | 40 |