Mid-America Apartment Communities, Inc. (LON:0K1E)
London · Delayed Price · Currency is GBP · Price in USD 117.57
-0.59 (-0.50%)
Sep 25, 2026, 5:06 PM GMT
LON:0K1E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 117.38 | 117.43 | 117.23 | 117.23 | - | -0.79% | 5 |
| Sep 24, 2026 | 117.56 | 119.00 | 116.78 | 118.16 | 118.16 | -0.54% | 430 |
| Sep 23, 2026 | 118.58 | 120.60 | 118.35 | 118.80 | 118.80 | -0.91% | 31 |
| Sep 22, 2026 | 120.03 | 120.25 | 118.30 | 119.89 | 119.89 | 0.82% | 1,235 |
| Sep 21, 2026 | 118.75 | 120.60 | 118.16 | 118.91 | 118.91 | -0.92% | 341 |
| Sep 18, 2026 | 123.32 | 123.33 | 119.94 | 120.01 | 120.01 | -1.22% | 982 |
| Sep 17, 2026 | 123.78 | 125.65 | 121.33 | 121.49 | 121.49 | -1.18% | 23 |
| Sep 16, 2026 | 123.50 | 125.65 | 122.92 | 122.94 | 122.94 | -1.40% | 77 |
| Sep 15, 2026 | 122.68 | 125.94 | 122.68 | 124.69 | 124.69 | -0.10% | 132 |
| Sep 14, 2026 | 125.00 | 126.79 | 123.62 | 124.82 | 124.82 | -0.61% | 14 |
| Sep 11, 2026 | 125.68 | 125.96 | 125.04 | 125.59 | 125.59 | 0.86% | 194 |
| Sep 10, 2026 | 128.75 | 128.75 | 124.51 | 124.52 | 124.52 | -2.30% | 87 |
| Sep 9, 2026 | 128.31 | 129.09 | 126.66 | 127.45 | 127.45 | -0.78% | 10 |
| Sep 8, 2026 | 126.53 | 130.00 | 126.53 | 128.45 | 128.45 | -0.17% | 36 |
| Sep 4, 2026 | 130.05 | 130.05 | 127.47 | 128.67 | 128.67 | 0.07% | 9 |
| Sep 3, 2026 | 129.87 | 131.89 | 128.27 | 128.58 | 128.58 | -0.43% | 9 |
| Sep 2, 2026 | 128.46 | 130.75 | 127.66 | 129.13 | 129.13 | 0.27% | 477 |
| Sep 1, 2026 | 131.40 | 131.54 | 126.92 | 128.78 | 128.78 | 0.38% | 634 |
| Aug 31, 2026 | 131.01 | 131.34 | 128.25 | 128.29 | 128.29 | -0.83% | 17 |
| Aug 28, 2026 | 127.75 | 131.64 | 127.75 | 129.37 | 129.37 | -0.08% | 2,772 |
| Aug 27, 2026 | 133.55 | 133.56 | 129.19 | 129.47 | 129.47 | -2.01% | 142 |
| Aug 26, 2026 | 131.34 | 133.65 | 131.34 | 132.12 | 132.12 | -0.63% | 19 |
| Aug 25, 2026 | 130.00 | 134.00 | 130.00 | 132.96 | 132.96 | 0.15% | 21 |
| Aug 24, 2026 | 130.66 | 134.65 | 130.66 | 132.76 | 132.76 | 0.50% | 30 |
| Aug 21, 2026 | 132.38 | 133.06 | 131.91 | 132.10 | 132.10 | -0.59% | 3 |
| Aug 20, 2026 | 130.16 | 133.28 | 130.16 | 132.88 | 132.88 | 1.58% | 7 |
| Aug 19, 2026 | 130.17 | 133.16 | 130.00 | 130.81 | 130.81 | -0.03% | 16 |
| Aug 18, 2026 | 132.00 | 133.63 | 129.97 | 130.85 | 130.85 | -0.66% | 2 |
| Aug 17, 2026 | 130.00 | 133.49 | 130.00 | 131.72 | 131.72 | -1.72% | 49 |
| Aug 14, 2026 | 134.85 | 135.00 | 133.66 | 134.02 | 134.02 | -0.27% | 37 |
| Aug 13, 2026 | 131.67 | 135.24 | 131.67 | 134.38 | 134.38 | 1.44% | 19 |
| Aug 12, 2026 | 134.00 | 134.00 | 130.50 | 132.47 | 132.47 | 0.08% | 26 |
| Aug 11, 2026 | 130.00 | 134.87 | 130.00 | 132.37 | 132.37 | -0.04% | 17 |
| Aug 10, 2026 | 134.34 | 136.05 | 132.15 | 132.42 | 132.42 | -1.69% | 11 |
| Aug 7, 2026 | 136.06 | 136.06 | 132.38 | 134.69 | 134.69 | 0.42% | 10 |
| Aug 6, 2026 | 134.30 | 137.95 | 133.49 | 134.13 | 134.13 | 0.10% | 1,795 |
| Aug 5, 2026 | 135.00 | 135.12 | 132.77 | 134.00 | 134.00 | 1.01% | 6 |
| Aug 4, 2026 | 132.58 | 135.12 | 131.36 | 132.66 | 132.66 | -0.11% | 35 |
| Aug 3, 2026 | 133.30 | 134.90 | 132.35 | 132.81 | 132.81 | -0.26% | 37 |
| Jul 31, 2026 | 139.00 | 139.00 | 131.57 | 133.16 | 133.16 | 0.28% | 115 |
| Jul 30, 2026 | 136.75 | 136.75 | 130.02 | 132.79 | 132.79 | -3.19% | 82 |
| Jul 29, 2026 | 138.20 | 138.20 | 135.06 | 137.16 | 137.16 | 0.73% | 450 |
| Jul 28, 2026 | 135.00 | 137.75 | 133.27 | 136.16 | 136.16 | 1.57% | 50 |
| Jul 27, 2026 | 135.47 | 136.55 | 132.85 | 134.06 | 134.06 | 0.05% | 123 |
| Jul 24, 2026 | 128.80 | 134.98 | 128.80 | 133.99 | 133.99 | 1.79% | 47 |
| Jul 23, 2026 | 126.47 | 134.49 | 126.47 | 131.63 | 131.63 | -0.18% | 116 |
| Jul 22, 2026 | 130.00 | 133.49 | 130.00 | 131.87 | 131.87 | -0.51% | 766 |
| Jul 21, 2026 | 132.42 | 134.14 | 132.30 | 132.55 | 132.55 | -0.54% | 196 |
| Jul 20, 2026 | 132.18 | 137.23 | 131.87 | 133.27 | 133.27 | 0.85% | 35 |
| Jul 17, 2026 | 132.84 | 138.00 | 132.14 | 132.14 | 132.14 | -1.97% | 11 |