Mid-America Apartment Pref I

MAA_pi
🏛️ usa →
55.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 62.28 63.04 62.28 63.04 0.0M
2021-12-30 63.14 63.14 62.64 62.86 0.0M
2021-12-28 63.80 63.80 62.92 62.92 0.0M
2021-12-27 61.90 63.48 61.90 62.92 0.0M
2021-12-23 61.24 61.96 61.24 61.81 0.0M
2021-12-22 60.96 61.46 60.75 61.10 0.0M
2021-12-21 61.16 61.20 60.89 60.94 0.0M
2021-12-20 61.30 61.30 61.20 61.20 0.0M
2021-12-17 60.68 61.20 60.68 61.19 0.0M
2021-12-16 61.03 61.03 61.03 61.03 0.0M
2021-12-14 60.50 60.96 60.28 60.94 0.0M
2021-12-13 61.40 61.40 60.50 60.63 0.0M
2021-12-10 61.65 61.65 61.28 61.40 0.0M
2021-12-09 61.08 61.75 61.08 61.75 0.0M
2021-12-08 61.90 62.00 61.90 61.99 0.0M
2021-12-07 62.25 62.50 61.98 62.00 0.0M
2021-12-06 62.58 63.00 62.00 62.00 0.0M
2021-12-03 62.59 62.59 62.59 62.59 0.0M
2021-12-02 61.79 61.82 61.79 61.82 0.0M
2021-11-30 61.75 62.00 61.40 62.00 0.0M
2021-11-29 62.00 62.00 62.00 62.00 0.0M
2021-11-26 62.00 62.00 61.99 61.99 0.0M
2021-11-23 62.00 62.00 62.00 62.00 0.0M
2021-11-22 62.00 62.01 62.00 62.00 0.0M
2021-11-18 62.57 62.57 62.57 62.57 0.0M
2021-11-17 62.00 62.60 61.01 62.01 0.0M
2021-11-16 62.60 62.60 62.00 62.10 0.0M
2021-11-15 63.10 63.10 63.07 63.10 0.0M
2021-11-11 64.04 64.04 62.95 63.00 0.0M
2021-11-09 63.30 63.30 63.30 63.30 0.0M
2021-11-08 63.41 63.60 63.41 63.60 0.0M
2021-11-05 63.80 63.85 63.80 63.85 0.0M
2021-11-04 63.50 63.86 63.47 63.86 0.0M
2021-11-03 63.63 63.63 63.45 63.45 0.0M
2021-11-02 63.25 64.69 63.25 64.69 0.0M
2021-11-01 63.50 63.50 63.50 63.50 0.0M
2021-10-29 63.54 63.54 63.54 63.54 0.0M
2021-10-28 64.00 64.00 63.50 63.50 0.0M
2021-10-27 63.75 63.75 63.75 63.75 0.0M
2021-10-26 64.00 64.00 64.00 64.00 0.0M
2021-10-25 63.50 63.50 63.50 63.50 0.0M
2021-10-21 64.50 64.50 64.50 64.50 0.0M
2021-10-20 64.80 64.80 64.50 64.50 0.0M
2021-10-19 64.97 64.97 64.50 64.50 0.0M
2021-10-15 64.88 65.11 64.88 65.01 0.0M
2021-10-14 65.25 65.25 65.24 65.24 0.0M
2021-10-12 65.25 65.25 65.25 65.25 0.0M
2021-10-11 66.32 66.32 66.32 66.32 0.0M
2021-10-08 64.30 64.52 64.30 64.52 0.0M
2021-10-06 63.40 63.40 63.40 63.40 0.0M
2021-10-05 64.00 64.00 63.12 63.97 0.0M
2021-10-04 64.24 65.00 64.24 65.00 0.0M
2021-10-01 66.41 66.41 65.64 65.64 0.0M
2021-09-30 65.81 65.81 64.98 64.99 0.0M
2021-09-28 65.14 65.14 64.29 64.29 0.0M
2021-09-27 65.34 65.34 65.34 65.34 0.0M
2021-09-24 65.30 65.31 65.25 65.31 0.0M
2021-09-23 65.86 65.86 65.86 65.86 0.0M
2021-09-22 65.86 65.86 65.86 65.86 0.0M
2021-09-21 65.15 65.21 65.15 65.16 0.0M
2021-09-20 65.64 66.00 65.64 65.71 0.0M
2021-09-16 65.86 65.86 65.86 65.86 0.0M
2021-09-15 66.57 66.57 66.57 66.57 0.0M
2021-09-13 67.00 67.00 66.03 66.50 0.0M
2021-09-10 66.81 67.20 66.00 66.00 0.0M
2021-09-09 66.95 66.95 65.77 65.77 0.0M
2021-09-08 67.60 67.60 65.75 65.75 0.0M
2021-09-07 66.91 67.06 66.88 67.06 0.0M
2021-09-03 67.85 67.85 67.85 67.85 0.0M
2021-09-02 67.98 68.00 67.87 68.00 0.0M
2021-09-01 67.91 67.91 67.70 67.70 0.0M
2021-08-27 66.95 66.95 66.95 66.95 0.0M
2021-08-26 66.00 66.00 66.00 66.00 0.0M
2021-08-23 66.05 66.05 66.05 66.05 0.0M
2021-08-20 67.00 67.00 67.00 67.00 0.0M
2021-08-19 66.43 66.43 65.71 65.71 0.0M
2021-08-18 65.89 65.89 65.48 65.55 0.0M
2021-08-17 65.03 66.73 65.03 65.93 0.0M
2021-08-13 65.20 67.01 65.13 66.00 0.0M
2021-08-11 66.00 66.00 65.95 66.00 0.0M
2021-08-10 67.09 67.35 65.11 66.65 0.0M
2021-08-09 67.25 67.25 66.70 66.70 0.0M
2021-08-06 65.41 67.15 65.41 67.15 0.0M
2021-08-04 66.35 66.35 66.35 66.35 0.0M
2021-08-03 66.00 66.00 66.00 66.00 0.0M
2021-08-02 68.00 68.00 64.69 66.50 0.0M
2021-07-30 65.50 66.08 65.50 66.07 0.0M
2021-07-29 65.66 66.76 65.66 65.70 0.0M
2021-07-28 67.00 67.00 65.96 65.96 0.0M
2021-07-26 66.58 66.58 66.58 66.58 0.0M
2021-07-16 66.15 66.15 66.15 66.15 0.0M
2021-07-15 65.13 65.13 65.13 65.13 0.0M
2021-07-14 67.45 68.00 67.45 68.00 0.0M
2021-07-12 65.03 66.34 65.03 66.34 0.0M
2021-07-07 67.00 67.19 67.00 67.19 0.0M
2021-07-02 66.20 66.50 66.20 66.50 0.0M
2021-07-01 66.20 66.20 66.20 66.20 0.0M
2021-06-28 66.10 66.10 66.09 66.09 0.0M
2021-06-25 65.06 65.06 65.06 65.06 0.0M
2021-06-23 65.52 65.52 65.52 65.52 0.0M
2021-06-22 65.50 65.50 65.50 65.50 0.0M
2021-06-17 65.55 65.55 65.55 65.55 0.0M
2021-06-16 64.69 66.11 64.69 65.48 0.0M
2021-06-10 68.00 68.00 68.00 68.00 0.0M
2021-06-08 68.00 68.00 68.00 68.00 0.0M
2021-06-04 66.85 67.00 66.80 66.81 0.0M
2021-06-03 67.99 67.99 65.22 65.22 0.0M
2021-05-28 67.81 67.81 67.81 67.81 0.0M
2021-05-27 68.78 68.78 68.77 68.77 0.0M
2021-05-25 66.88 69.00 66.88 69.00 0.0M
2021-05-24 66.52 66.52 66.52 66.52 0.0M
2021-05-21 64.82 65.95 64.77 65.87 0.0M
2021-05-20 64.77 65.76 64.77 65.76 0.0M
2021-05-19 66.50 66.50 66.50 66.50 0.0M
2021-05-14 65.97 67.28 65.88 67.04 0.0M
2021-05-13 66.00 66.00 65.94 65.94 0.0M
2021-05-11 65.00 65.00 65.00 65.00 0.0M
2021-05-07 65.67 65.67 64.20 65.47 0.0M
2021-05-06 65.49 65.49 65.23 65.35 0.0M
2021-05-05 64.00 65.40 64.00 65.30 0.0M
2021-05-04 66.25 66.25 66.25 66.25 0.0M
2021-05-03 66.15 66.15 65.56 65.56 0.0M
2021-04-30 64.77 65.00 64.77 65.00 0.0M
2021-04-29 63.75 63.75 63.75 63.75 0.0M
2021-04-27 64.88 66.24 63.50 63.50 0.0M
2021-04-23 65.91 66.26 64.25 66.16 0.0M
2021-04-20 64.91 66.25 64.53 65.93 0.0M
2021-04-19 64.60 65.43 64.40 65.11 0.0M
2021-04-16 65.50 65.50 64.40 64.68 0.0M
2021-04-15 65.50 65.50 64.04 64.49 0.0M
2021-04-14 64.14 64.14 64.14 64.14 0.0M
2021-04-13 64.00 64.20 64.00 64.20 0.0M
2021-04-08 64.88 64.88 64.88 64.88 0.0M
2021-04-06 65.06 65.45 65.06 65.45 0.0M
2021-04-01 64.50 64.50 64.50 64.50 0.0M
2021-03-31 63.50 63.50 63.50 63.50 0.0M
2021-03-30 64.06 64.06 64.06 64.06 0.0M
2021-03-25 64.49 64.80 63.50 64.80 0.0M
2021-03-24 64.31 64.80 63.90 63.90 0.0M
2021-03-23 64.74 65.80 63.85 63.88 0.0M
2021-03-18 64.50 65.19 64.00 64.00 0.0M
2021-03-17 63.75 63.75 63.75 63.75 0.0M
2021-03-16 64.06 64.06 64.06 64.06 0.0M
2021-03-15 64.60 64.60 63.60 63.98 0.0M
2021-03-12 64.51 64.51 62.96 63.12 0.0M
2021-03-10 64.51 66.00 64.51 65.01 0.0M
2021-03-09 64.55 64.98 64.55 64.56 0.0M
2021-03-08 64.99 64.99 64.99 64.99 0.0M
2021-03-02 64.06 64.61 64.05 64.61 0.0M
2021-02-25 65.57 65.82 65.57 65.57 0.0M
2021-02-24 66.15 66.47 65.91 66.13 0.0M
2021-02-23 66.15 66.15 66.15 66.15 0.0M
2021-02-22 66.10 66.15 66.09 66.15 0.0M
2021-02-17 65.60 66.15 65.60 66.15 0.0M
2021-02-16 66.00 66.00 66.00 66.00 0.0M
2021-02-09 66.15 66.15 66.00 66.00 0.0M
2021-02-08 65.55 66.70 65.55 66.07 0.0M
2021-02-05 66.00 66.00 65.55 65.55 0.0M
2021-02-03 65.50 65.50 65.50 65.50 0.0M
2021-02-01 65.83 66.70 65.50 66.70 0.0M
2021-01-28 66.55 66.55 66.01 66.01 0.0M
2021-01-27 66.52 66.65 66.00 66.00 0.0M
2021-01-26 66.00 66.00 66.00 66.00 0.0M
2021-01-25 65.53 65.87 65.53 65.87 0.0M
2021-01-21 65.91 66.33 65.58 65.58 0.0M
2021-01-20 66.08 67.07 66.08 66.94 0.0M
2021-01-15 66.43 66.43 66.43 66.43 0.0M
2021-01-13 66.25 66.25 66.25 66.25 0.0M
2021-01-12 65.64 66.46 65.64 65.86 0.0M
2021-01-11 65.58 65.58 65.54 65.54 0.0M
2021-01-08 65.65 65.65 65.65 65.65 0.0M
2021-01-06 66.23 66.23 65.55 65.64 0.0M
2021-01-04 66.17 66.17 65.62 65.62 0.0M