UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
125.66+0.94 (+0.76%)
At close: 07:13PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024125.64126.24125.62126.24126.2483
18 Apr 2024124.35126.10124.35124.72124.72418
17 Apr 2024124.48126.49123.85126.49126.49273
16 Apr 2024126.45126.45124.36124.85124.85117
15 Apr 2024129.34129.39126.70126.70126.702,864
12 Apr 2024129.32129.93127.92127.92127.9287
12 Apr 20241.47 Dividend
11 Apr 2024133.38133.98131.43131.94130.4753
10 Apr 2024133.88133.88131.33131.80130.33132
09 Apr 2024135.09136.17133.01135.35133.84503
08 Apr 2024129.91133.31128.52132.82131.3472
05 Apr 2024126.75127.52125.69127.07125.65206
04 Apr 2024129.67130.13128.40128.40126.96435
03 Apr 2024127.23127.23126.83127.04125.6238
02 Apr 2024128.47128.47126.75127.37125.95119
28 Mar 2024132.05132.35131.17131.99130.52317
27 Mar 2024130.85131.95130.05130.29128.84112
26 Mar 2024130.27130.27129.02129.46128.02114
25 Mar 2024131.61131.61130.00130.20128.75342
22 Mar 2024133.57133.57131.01131.24129.7855
21 Mar 2024132.41133.97131.88131.92130.45169
20 Mar 2024130.71131.13129.49130.97129.5196
19 Mar 2024129.86130.75129.12129.91128.4680
18 Mar 2024131.02131.28129.75129.96128.52595
15 Mar 2024130.30130.82129.16129.26127.8295
14 Mar 2024131.11131.11129.82129.87128.43392
13 Mar 2024133.69133.69131.58132.19130.7253
12 Mar 2024134.30134.69131.21131.21129.7533
11 Mar 2024135.30135.97134.84135.30133.7926
08 Mar 2024132.88134.49132.88134.36132.86172
07 Mar 2024130.90131.68129.98131.68130.22164
06 Mar 2024129.90130.70129.33129.71128.26418
05 Mar 2024127.33129.93127.33129.14127.7021
04 Mar 2024127.31128.16125.10128.16126.7379
01 Mar 2024124.96127.13124.38126.76125.3588
29 Feb 2024126.73126.73125.56126.31124.9013
28 Feb 2024123.69125.97123.23125.97124.5739
27 Feb 2024124.94125.99124.29125.31123.91101
26 Feb 2024126.11126.14123.36123.50122.12148
23 Feb 2024126.21127.14126.21126.76125.35167
22 Feb 2024127.54127.86126.83127.18125.7671
21 Feb 2024127.18127.76126.71127.50126.0838
20 Feb 2024129.00129.18127.46127.46126.04733
19 Feb 2024------
16 Feb 2024129.51129.70128.47129.66128.2124
15 Feb 2024126.75128.57126.03128.32126.89351
14 Feb 2024123.96125.02123.37124.84123.451,655
13 Feb 2024123.19123.42121.87122.66121.29118
12 Feb 2024124.77126.24124.55125.92124.51172
09 Feb 2024125.11125.11123.38124.19122.8172
08 Feb 2024128.75128.75122.60124.73123.34371
07 Feb 2024125.59125.72123.82124.55123.16105
06 Feb 2024124.53125.88124.38125.43124.03268
05 Feb 2024126.99126.99125.44125.95124.55211
02 Feb 2024127.13127.53126.13127.53126.11331
01 Feb 2024125.72126.25125.09125.14123.74376
31 Jan 2024130.03131.22128.07128.07126.65271
30 Jan 2024130.77130.77129.45130.48129.03282
29 Jan 2024130.99131.60130.49130.81129.35105
26 Jan 2024132.03132.39130.03130.42128.9743
25 Jan 2024134.70135.30132.40132.40130.92337
24 Jan 2024136.11136.70134.48134.48132.98144
23 Jan 2024136.90136.90134.93135.22133.7190
22 Jan 2024136.61137.30136.09136.44134.9272
19 Jan 2024132.32135.30132.32135.30133.79135
18 Jan 2024133.50133.50131.92131.92130.455
17 Jan 2024134.49134.89131.29131.29129.83648
16 Jan 2024134.21136.20133.71135.15133.64861
15 Jan 2024------
12 Jan 2024134.65135.85133.94134.71133.2198
11 Jan 2024130.41133.62129.18133.62132.13296
11 Jan 20241.47 Dividend
10 Jan 2024133.09133.10132.23132.97130.03318
09 Jan 2024133.03133.17131.83133.17130.23178
08 Jan 2024132.71133.38132.71133.01130.0795
05 Jan 2024131.06132.84131.06131.30128.4154
04 Jan 2024131.60133.65131.60132.53129.60107
03 Jan 2024134.07134.73132.66133.30130.36288
02 Jan 2024133.09136.07133.09136.00133.00154
29 Dec 2023135.77136.55134.79135.28132.2938
28 Dec 2023134.51135.37133.93135.26132.2785
27 Dec 2023134.31134.31134.31134.31131.3423
22 Dec 2023133.19134.10133.19133.30130.3613
21 Dec 2023132.86133.37131.39131.39128.49118
20 Dec 2023135.16135.18133.21134.61131.6424
19 Dec 2023135.71136.52134.19134.76131.78200
18 Dec 2023135.21135.64134.29135.23132.2598
15 Dec 2023137.51137.56133.74133.74130.791,294
14 Dec 2023136.21139.76136.21138.09135.04737
13 Dec 2023128.76130.21128.51130.04127.16245
12 Dec 2023125.32127.48125.32127.46124.6584
11 Dec 2023126.95127.42125.35126.15123.37128
08 Dec 2023127.00127.81126.57126.93124.13424
07 Dec 2023127.35127.61126.73127.47124.6682
06 Dec 2023127.53128.26127.02127.97125.1550
05 Dec 2023127.19127.19125.09126.03123.25181
04 Dec 2023126.92126.92125.51126.27123.48120
01 Dec 2023125.15128.01124.53127.11124.30177
30 Nov 2023123.96124.34123.21124.33121.5943
29 Nov 2023125.46126.16124.47124.47121.7297
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...