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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	130.92	130.98	130.98	130.98	130.92	105
November 19, 2025	129.96	129.96	129.96	129.96	129.96	2
November 18, 2025	128.84	130.49	130.49	130.67	128.84	99
November 17, 2025	131.64	130.91	130.91	131.78	130.69	908
November 14, 2025	130.49	130.4	130.4	131.86	130.37	228
November 13, 2025	131.01	130.82	130.82	131.95	130.75	70
November 12, 2025	131.58	131.57	131.57	131.71	130.23	908
November 11, 2025	130.58	130.72	130.72	131	130.07	102
November 10, 2025	130	129.29	129.29	130	128.67	19
November 07, 2025	127.97	129.14	129.14	129.14	127.5	28
November 06, 2025	128.44	127.88	127.88	128.97	127.88	108
November 05, 2025	129.42	128.68	128.68	129.6	128.68	5
November 04, 2025	127.55	127.81	127.63	128.1	126.83	7
November 03, 2025	126.91	126.92	126.92	127.79	126	70
October 31, 2025	130.76	129.49	129.49	130.76	128.35	27
October 30, 2025	127.1	128.48	128.48	129.29	127	214
October 29, 2025	129.58	126.66	126.66	129.6	126.66	187
October 28, 2025	131.14	130.69	130.69	131.14	130.69	292
October 27, 2025	134.42	133.32	133.32	134.42	132.78	292
October 24, 2025	135.84	134.96	134.96	135.84	134.96	26
October 23, 2025	133.82	133.55	133.55	133.82	133.41	65
October 22, 2025	132	135.02	135.02	135.18	132	31
October 21, 2025	133.88	134.12	134.12	134.12	133.88	142
October 20, 2025	134	133.08	133.08	134	132.46	353
October 17, 2025	131.88	131.24	132.5	132.5	131.24	26
October 16, 2025	131.84	131.69	131.69	132.4	131.51	42
October 15, 2025	132.01	132.32	132.32	133.14	131.8	171
October 14, 2025	134.48	133.78	132.27	134.48	133.78	13
October 13, 2025	134.48	135.05	133.52	135.23	134.46	54
October 10, 2025	135.73	134.12	132.6	135.73	134.12	22
October 09, 2025	136.29	135.22	133.69	136.61	135.17	118
October 08, 2025	135	136.35	136.35	136.35	135	16
October 07, 2025	135.87	135.79	135.79	135.87	135.79	11
October 06, 2025	140.75	136.37	136.37	140.75	136.37	29
October 03, 2025	138.04	136.97	136.97	138.04	136.83	119
October 02, 2025	137.45	136.94	136.94	137.49	136.94	20
October 01, 2025	138.85	138.66	138.66	140	138.66	39
September 30, 2025	138.33	138.95	138.95	138.95	138.05	146
September 29, 2025	138.5	138.96	138.96	138.96	138.5	430
September 26, 2025	139.13	139.52	139.52	139.91	138.24	50
September 25, 2025	140.32	140.32	140.32	140.32	140.32	76
September 24, 2025	142.3	140.32	140.32	142.3	139.91	85
September 23, 2025	141.36	141.71	141.71	141.71	141.25	33
September 22, 2025	141.54	139.98	139.98	141.54	139.66	35
September 19, 2025	140.92	141.11	141.11	141.11	140	74
September 18, 2025	140.22	140.36	140.36	140.36	139.74	6
September 17, 2025	139.95	140.51	140.51	141.57	139.83	126
September 16, 2025	142.64	139.24	139.24	142.64	139.24	25
September 15, 2025	141.85	142.13	142.13	143.25	141.85	21
September 12, 2025	143.66	142.01	141.87	143.66	141.87	19
September 11, 2025	141.04	142.32	142.32	142.32	141.04	5

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