Mid-America Apartment Communities, Inc. - 0K1E.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	136.01	133.81	133.81	136.02	133.68	65
February 19, 2026	135.51	134.29	134.29	135.51	134.29	13
February 18, 2026	134.5	133.87	133.87	134.83	133.87	203
February 17, 2026	137.74	133.77	133.77	137.74	133.51	48
February 13, 2026	134.37	133.4	133.4	134.37	133.4	132
February 12, 2026	135.4	132.76	132.76	135.4	132.76	131
February 11, 2026	137.56	136.72	136.72	137.82	136.23	26
February 10, 2026	134.5	135.45	135.45	135.45	134.5	14
February 09, 2026	133.99	132.24	132.24	133.99	131.48	166
February 06, 2026	130.26	130.35	130.35	131.67	129.61	651
February 05, 2026	131.95	131.71	131.71	132.01	129.96	609
February 04, 2026	134	136	136	136	133.34	124
February 03, 2026	134.22	130.87	130.87	134.22	130.58	25
February 02, 2026	133.29	133.29	133.29	133.29	133.29	8
January 30, 2026	132	132.68	132.68	134.35	132	37
January 29, 2026	133.69	133.57	133.57	134.3	132.46	27
January 28, 2026	135.91	134.09	134.09	137.31	134.09	53
January 27, 2026	135.05	134.9	134.9	135.05	134.9	294
January 26, 2026	134.63	135.35	135.35	135.35	134.63	19
January 23, 2026	135.3	135.18	135.25	135.3	135.18	50
January 22, 2026	134.81	134.81	134.81	134.81	134.81	116
January 21, 2026	133.82	134.81	134.81	134.81	133.82	338
January 20, 2026	134.35	133.97	133.97	134.5	133.97	2,139
January 16, 2026	134.65	135.92	135.92	135.92	134.6	109
January 15, 2026	134.9	135.3	135.3	135.51	133.02	3
January 14, 2026	134.97	135.2	135.59	136.15	134.93	4
January 13, 2026	132.49	132.49	132.49	132.49	132.49	906
January 12, 2026	136.32	134.38	134.38	136.32	134.38	142
January 09, 2026	138.55	136.7	136.7	138.55	136.4	54
January 08, 2026	137.5	137.5	137.5	137.5	137.5	919
January 07, 2026	139.14	134.98	134.98	139.14	134.98	60
January 06, 2026	136.68	138.87	138.87	138.87	136.68	145
January 05, 2026	140.52	139.06	139.06	140.52	138.16	99
January 02, 2026	140.85	138.76	139.3	140.85	138.16	33
December 31, 2025	139.22	139.18	139.18	139.91	139.09	12
December 30, 2025	137.96	139.28	139.28	139.96	137.96	1
December 29, 2025	138	138.68	138.68	138.75	138	26
December 24, 2025	137.55	137.55	137.55	137.55	137.55	8
December 23, 2025	137.3	136.26	136.26	137.3	135.69	3
December 22, 2025	134.2	136.34	136.34	136.34	133.33	2,046
December 19, 2025	135.36	135.36	135.36	135.68	135.36	33
December 18, 2025	139.01	136.75	136.75	139.01	136.35	228
December 17, 2025	135.28	136.38	136.38	136.38	135.01	16
December 16, 2025	132.7	132.31	132.7	132.7	131.95	250
December 15, 2025	133.43	132.37	132.37	133.43	131.45	205
December 12, 2025	133.5	133.35	132.93	133.5	132.93	203
December 11, 2025	133.07	132.98	132.98	133.07	132.98	7
December 10, 2025	131	131.1	131.1	131.1	131	23
December 09, 2025	131.64	131.18	131.18	131.64	131.09	267
December 08, 2025	131.16	131.61	131.61	131.61	131.16	5
December 05, 2025	131.98	132.46	132.46	132.46	131.98	104
December 04, 2025	135.06	133.38	133.38	135.06	133.38	371
December 03, 2025	135.53	134.5	134.5	135.82	134.5	1,357
December 02, 2025	135.02	135.02	135.02	135.02	135.02	97
December 01, 2025	135.1	136.21	136.21	136.21	135.1	97
November 28, 2025	135.53	136.51	136.51	136.51	135.53	14
November 26, 2025	135.02	135.91	135.91	135.91	135.02	34
November 25, 2025	133.25	135	135	135.95	133.25	871
November 24, 2025	135.74	133.2	133.2	135.74	132.91	29
November 21, 2025	131.26	133.29	133.29	133.29	131.16	200

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