Canada markets close in 3 hours 18 minutes

Mid-America Apartment Communities, Inc. (0K1E.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
139.16-1.01 (-0.72%)
At close: 05:59PM BST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 2024139.70140.86138.92139.16139.16167
Jul 02, 2024141.90141.90140.17140.17140.177
Jul 01, 2024141.86142.25139.79139.95139.95371
Jun 28, 2024142.91142.96140.54140.83140.838,733
Jun 27, 2024138.64139.95138.64139.37139.3736
Jun 26, 2024140.10140.37139.13140.37140.3717
Jun 25, 2024142.91143.34141.25141.53141.537
Jun 24, 2024141.65143.65140.33142.94142.94368
Jun 21, 2024141.15141.17139.66140.37140.37116
Jun 20, 2024140.52140.68139.38139.38139.38160
Jun 19, 2024------
Jun 18, 2024140.24140.93140.24140.93140.9374
Jun 17, 2024138.11140.00138.11140.00140.0012
Jun 14, 2024138.39139.10138.39139.10139.1071
Jun 13, 2024138.69139.28138.08139.28139.28325
Jun 12, 2024139.95139.95137.32137.32137.32102
Jun 11, 2024137.55138.49137.55138.24138.2426
Jun 10, 2024138.20139.10137.06139.03139.0323
Jun 07, 2024133.54136.82133.54136.58136.5845
Jun 06, 2024135.55136.76134.07136.76136.7680
Jun 05, 2024135.28136.64135.14136.25136.25141
Jun 04, 2024133.70136.44132.62136.44136.4441,933
Jun 03, 2024134.37136.24133.55133.56133.56290
May 31, 2024130.66132.09130.66132.09132.094,591
May 30, 2024128.69130.41128.69129.60129.6026
May 29, 2024128.74129.38126.78127.50127.5018
May 28, 2024134.08134.50132.32132.32132.3295
May 24, 2024133.30133.45132.88132.88132.88104
May 23, 2024134.78135.42133.90135.05135.05101
May 22, 2024136.85137.69136.60136.90136.9012
May 21, 2024136.48137.22136.12136.93136.93184
May 20, 2024138.06138.06136.47136.47136.4724
May 17, 2024136.68138.07136.58137.34137.3420
May 16, 2024137.33137.98137.17137.83137.83258
May 15, 2024138.49138.49137.30137.37137.3757
May 14, 2024136.30137.17135.98135.98135.9845
May 13, 2024136.27136.91135.36135.78135.78138
May 10, 2024136.27136.89135.30135.30135.30219
May 09, 2024132.90135.06132.90134.81134.8115
May 08, 2024135.33136.90133.82133.82133.8251
May 07, 2024137.72138.02136.05136.40136.4097
May 03, 2024132.70134.24132.28133.70133.70840
May 02, 2024129.85129.88128.00128.82128.8257
May 01, 2024129.66130.20129.59129.76129.7637
Apr 30, 2024130.55131.66129.65131.04131.045
Apr 29, 2024130.08131.50129.23131.40131.4052,240
Apr 26, 2024127.20129.63127.20129.48129.4818
Apr 25, 2024127.53127.99127.21127.23127.2319
Apr 24, 2024127.49127.63126.22127.41127.4196,948
Apr 23, 2024128.40128.54127.30127.91127.91156
Apr 22, 2024126.08128.05125.98128.05128.05117,517
Apr 19, 2024125.64126.24125.62125.66125.66179
Apr 18, 2024124.35126.10124.35124.72124.72418
Apr 17, 2024124.48126.49123.85126.49126.49273
Apr 16, 2024126.45126.45124.36124.85124.85117
Apr 15, 2024129.34129.39126.70126.70126.702,864
Apr 12, 2024129.32129.93127.92127.92127.9287
Apr 12, 20241.47 Dividend
Apr 11, 2024133.38133.98131.43131.94130.4753
Apr 10, 2024133.88133.88131.33131.80130.33132
Apr 09, 2024135.09136.17133.01135.35133.84503
Apr 08, 2024129.91133.31128.52132.82131.3472
Apr 05, 2024126.75127.52125.69127.07125.65206
Apr 04, 2024129.67130.13128.40128.40126.96435
Apr 03, 2024127.23127.23126.83127.04125.6238
Apr 02, 2024128.47128.47126.75127.37125.95119
Mar 28, 2024132.05132.35131.17131.99130.52317
Mar 27, 2024130.85131.95130.05130.29128.84112
Mar 26, 2024130.27130.27129.02129.46128.02114
Mar 25, 2024131.61131.61130.00130.20128.75342
Mar 22, 2024133.57133.57131.01131.24129.7855
Mar 21, 2024132.41133.97131.88131.92130.45169
Mar 20, 2024130.71131.13129.49130.97129.5196
Mar 19, 2024129.86130.75129.12129.91128.4680
Mar 18, 2024131.02131.28129.75129.96128.52595
Mar 15, 2024130.30130.82129.16129.26127.8295
Mar 14, 2024131.11131.11129.82129.87128.43392
Mar 13, 2024133.69133.69131.58132.19130.7253
Mar 12, 2024134.30134.69131.21131.21129.7533
Mar 11, 2024135.30135.97134.84135.30133.7926
Mar 08, 2024132.88134.49132.88134.36132.86172
Mar 07, 2024130.90131.68129.98131.68130.22164
Mar 06, 2024129.90130.70129.33129.71128.26418
Mar 05, 2024127.33129.93127.33129.14127.7021
Mar 04, 2024127.31128.16125.10128.16126.7379
Mar 01, 2024124.96127.13124.38126.76125.3588
Feb 29, 2024126.73126.73125.56126.31124.9013
Feb 28, 2024123.69125.97123.23125.97124.5739
Feb 27, 2024124.94125.99124.29125.31123.91101
Feb 26, 2024126.11126.14123.36123.50122.12148
Feb 23, 2024126.21127.14126.21126.76125.35167
Feb 22, 2024127.54127.86126.83127.18125.7671
Feb 21, 2024127.18127.76126.71127.50126.0838
Feb 20, 2024129.00129.18127.46127.46126.04733
Feb 19, 2024------
Feb 16, 2024129.51129.70128.47129.66128.2124
Feb 15, 2024126.75128.57126.03128.32126.89351
Feb 14, 2024123.96125.02123.37124.84123.451,655
Feb 13, 2024123.19123.42121.87122.66121.29118
Feb 12, 2024124.77126.24124.55125.92124.51172
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...