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
2022-12-30 53.30 53.79 53.30 53.50 0.0M
2022-12-29 54.53 54.53 53.20 53.50 0.0M
2022-12-28 54.00 54.00 53.73 53.96 0.0M
2022-12-27 54.79 54.79 53.25 53.25 0.0M
2022-12-23 54.50 55.13 54.50 54.58 0.0M
2022-12-22 54.35 55.10 53.00 53.00 0.0M
2022-12-21 55.45 55.45 55.45 55.45 0.0M
2022-12-20 54.51 54.78 54.50 54.50 0.0M
2022-12-19 54.92 54.92 54.85 54.85 0.0M
2022-12-16 55.06 55.06 54.60 54.94 0.0M
2022-12-15 54.77 55.00 54.72 55.00 0.0M
2022-12-14 54.60 55.00 54.21 55.00 0.0M
2022-12-13 55.81 55.81 55.25 55.59 0.0M
2022-12-12 55.85 56.00 55.82 55.85 0.0M
2022-12-09 55.57 55.82 55.53 55.82 0.0M
2022-12-08 55.55 56.33 55.55 56.33 0.0M
2022-12-07 55.55 56.00 55.52 55.52 0.0M
2022-12-06 55.60 55.60 55.40 55.50 0.0M
2022-12-05 55.60 55.60 55.60 55.60 0.0M
2022-12-02 55.54 56.56 55.54 55.95 0.0M
2022-12-01 55.62 55.74 55.42 55.74 0.0M
2022-11-30 55.37 55.47 55.04 55.40 0.0M
2022-11-29 55.38 55.50 55.00 55.04 0.0M
2022-11-28 55.95 56.00 55.46 55.67 0.0M
2022-11-23 55.72 55.83 55.48 55.79 0.0M
2022-11-22 55.82 56.46 55.62 56.46 0.0M
2022-11-21 55.80 55.92 55.60 55.60 0.0M
2022-11-18 55.17 55.60 55.17 55.49 0.0M
2022-11-17 55.99 55.99 55.50 55.80 0.0M
2022-11-16 55.06 55.55 55.06 55.55 0.0M
2022-11-15 56.00 56.01 55.02 55.47 0.0M
2022-11-14 55.89 56.27 55.89 56.27 0.0M
2022-11-11 55.96 56.63 55.00 56.63 0.0M
2022-11-10 55.26 56.83 55.26 56.83 0.0M
2022-11-08 56.04 56.83 56.04 56.83 0.0M
2022-11-07 56.52 56.75 56.00 56.05 0.0M
2022-11-04 56.50 56.80 56.09 56.59 0.0M
2022-11-03 56.91 57.64 55.45 56.53 0.0M
2022-11-02 56.95 56.95 54.90 55.35 0.0M
2022-11-01 55.31 55.50 55.11 55.50 0.0M
2022-10-31 55.71 55.71 55.71 55.71 0.0M
2022-10-28 55.69 55.69 55.69 55.69 0.0M
2022-10-27 54.61 54.75 54.61 54.75 0.0M
2022-10-26 54.52 56.00 54.52 56.00 0.0M
2022-10-25 54.56 54.56 54.56 54.56 0.0M
2022-10-24 55.95 55.95 54.18 55.00 0.0M
2022-10-21 56.08 56.37 56.00 56.00 0.0M
2022-10-20 56.50 56.50 56.50 56.50 0.0M
2022-10-18 57.00 57.00 57.00 57.00 0.0M
2022-10-14 57.00 57.00 57.00 57.00 0.0M
2022-10-13 57.20 57.20 56.87 57.00 0.0M
2022-10-12 58.61 58.96 57.55 58.45 0.0M
2022-10-11 55.50 57.40 55.40 56.50 0.0M
2022-10-10 55.92 56.15 55.92 56.15 0.0M
2022-10-07 55.30 55.45 55.30 55.45 0.0M
2022-10-06 56.00 56.00 55.40 55.40 0.0M
2022-10-05 56.43 59.05 56.43 57.00 0.0M
2022-10-04 56.40 56.40 56.40 56.40 0.0M
2022-10-03 56.39 56.39 55.90 55.90 0.0M
2022-09-28 55.55 55.80 55.00 55.45 0.0M
2022-09-27 56.50 56.68 56.50 56.50 0.0M
2022-09-26 56.43 56.75 56.43 56.55 0.0M
2022-09-23 57.18 57.18 57.18 57.18 0.0M
2022-09-22 57.92 57.92 57.92 57.92 0.0M
2022-09-21 57.68 57.68 57.68 57.68 0.0M
2022-09-20 58.00 58.00 58.00 58.00 0.0M
2022-09-19 58.32 58.32 58.25 58.25 0.0M
2022-09-16 58.39 58.39 58.34 58.34 0.0M
2022-09-14 58.91 58.91 58.91 58.91 0.0M
2022-09-13 59.15 59.15 59.00 59.00 0.0M
2022-09-12 59.85 59.85 59.10 59.10 0.0M
2022-09-09 59.50 59.50 59.50 59.50 0.0M
2022-09-02 59.79 59.79 59.79 59.79 0.0M
2022-09-01 59.80 59.80 59.78 59.78 0.0M
2022-08-31 60.00 60.00 59.95 59.95 0.0M
2022-08-30 59.95 60.00 59.95 60.00 0.0M
2022-08-29 59.50 59.50 59.50 59.50 0.0M
2022-08-25 60.00 60.05 60.00 60.05 0.0M
2022-08-23 59.99 59.99 59.99 59.99 0.0M
2022-08-22 59.76 59.76 59.76 59.76 0.0M
2022-08-19 59.13 59.13 59.13 59.13 0.0M
2022-08-17 59.40 59.40 59.40 59.40 0.0M
2022-08-15 59.98 59.98 59.98 59.98 0.0M
2022-08-11 59.04 60.00 59.04 60.00 0.0M
2022-08-05 59.59 59.59 59.37 59.37 0.0M
2022-08-02 59.25 59.27 59.25 59.27 0.0M
2022-08-01 58.41 59.25 57.40 57.90 0.0M
2022-07-29 58.33 58.33 58.33 58.33 0.0M
2022-07-28 57.54 58.82 57.54 58.32 0.0M
2022-07-27 57.37 57.37 57.37 57.37 0.0M
2022-07-22 59.00 59.00 58.99 58.99 0.0M
2022-07-21 57.25 59.00 57.25 59.00 0.0M
2022-07-20 58.99 58.99 58.99 58.99 0.0M
2022-07-14 57.10 57.10 57.10 57.10 0.0M
2022-07-13 57.82 57.82 56.39 56.39 0.0M
2022-07-11 58.23 58.68 57.98 58.68 0.0M
2022-07-08 58.87 59.10 57.40 58.75 0.0M
2022-07-07 57.98 59.80 57.75 58.70 0.0M
2022-07-06 58.00 58.00 58.00 58.00 0.0M
2022-07-05 58.56 59.24 58.56 59.24 0.0M
2022-06-30 58.46 58.50 58.46 58.50 0.0M
2022-06-29 58.42 58.42 58.42 58.42 0.0M
2022-06-23 57.47 58.42 57.25 58.42 0.0M
2022-06-16 57.18 58.18 57.18 58.18 0.0M
2022-06-14 58.73 58.73 58.71 58.71 0.0M
2022-06-13 58.63 59.00 58.50 58.50 0.0M
2022-06-09 58.85 59.25 58.85 59.25 0.0M
2022-06-08 59.25 59.92 59.22 59.37 0.0M
2022-06-07 58.79 59.27 58.79 59.24 0.0M
2022-06-06 58.01 58.01 58.01 58.01 0.0M
2022-06-03 60.00 60.21 59.99 59.99 0.0M
2022-06-02 60.97 60.97 59.90 60.00 0.0M
2022-06-01 60.00 60.00 59.25 60.00 0.0M
2022-05-31 59.90 60.00 59.90 60.00 0.0M
2022-05-27 59.85 59.87 59.59 59.59 0.0M
2022-05-26 60.00 60.00 59.60 59.90 0.0M
2022-05-25 58.97 59.03 58.61 58.75 0.0M
2022-05-24 61.97 61.97 59.00 59.00 0.0M
2022-05-23 59.89 60.11 58.04 58.04 0.0M
2022-05-20 59.89 59.89 59.89 59.89 0.0M
2022-05-19 58.79 59.89 58.79 59.89 0.0M
2022-05-18 59.03 59.03 58.16 58.16 0.0M
2022-05-17 59.10 60.00 56.05 60.00 0.0M
2022-05-12 60.19 60.19 60.19 60.19 0.0M
2022-05-11 60.41 60.96 60.00 60.25 0.0M
2022-05-10 59.27 60.96 59.27 60.37 0.0M
2022-05-09 60.94 60.94 59.80 60.24 0.0M
2022-05-06 60.01 60.24 59.70 60.00 0.0M
2022-05-05 60.08 60.43 59.60 60.40 0.0M
2022-05-04 60.60 60.60 60.60 60.60 0.0M
2022-05-03 60.34 60.60 60.34 60.60 0.0M
2022-05-02 60.25 60.25 60.25 60.25 0.0M
2022-04-29 60.42 60.42 60.42 60.42 0.0M
2022-04-27 60.08 60.08 60.08 60.08 0.0M
2022-04-26 60.31 60.31 60.31 60.31 0.0M
2022-04-22 60.71 61.00 60.13 60.13 0.0M
2022-04-21 61.49 61.49 60.02 60.46 0.0M
2022-04-20 61.25 61.25 61.25 61.25 0.0M
2022-04-19 61.01 61.01 61.01 61.01 0.0M
2022-04-18 61.14 61.14 61.14 61.14 0.0M
2022-04-14 60.61 60.77 60.61 60.77 0.0M
2022-04-13 61.00 61.00 61.00 61.00 0.0M
2022-04-12 61.88 61.88 61.88 61.88 0.0M
2022-04-08 61.72 61.72 61.72 61.72 0.0M
2022-04-07 62.75 62.75 62.75 62.75 0.0M
2022-04-06 61.00 61.20 61.00 61.20 0.0M
2022-04-05 61.50 62.00 61.50 61.50 0.0M
2022-04-04 61.00 61.50 61.00 61.50 0.0M
2022-04-01 61.14 61.14 60.83 61.00 0.0M
2022-03-29 61.25 61.25 61.25 61.25 0.0M
2022-03-25 60.40 61.75 60.40 61.75 0.0M
2022-03-24 61.75 62.24 61.75 62.08 0.0M
2022-03-23 61.75 61.75 60.89 61.56 0.0M
2022-03-22 61.50 61.50 61.50 61.50 0.0M
2022-03-21 61.53 61.75 61.23 61.75 0.0M
2022-03-17 60.75 60.78 60.75 60.78 0.0M
2022-03-16 61.49 61.87 61.49 61.87 0.0M
2022-03-15 61.10 61.99 61.10 61.66 0.0M
2022-03-14 61.48 61.50 60.00 60.00 0.0M
2022-03-11 62.05 62.05 61.80 61.80 0.0M
2022-03-09 61.53 62.00 61.53 62.00 0.0M
2022-03-04 62.45 62.45 61.99 61.99 0.0M
2022-03-03 61.54 62.47 61.54 62.47 0.0M
2022-03-02 62.45 62.95 61.59 62.95 0.0M
2022-02-28 61.15 61.15 60.63 61.05 0.0M
2022-02-25 61.77 61.80 61.13 61.13 0.0M
2022-02-24 61.80 61.80 60.60 60.60 0.0M
2022-02-18 61.95 62.45 61.95 62.29 0.0M
2022-02-17 61.95 61.95 61.95 61.95 0.0M
2022-02-15 62.08 62.15 61.75 61.75 0.0M
2022-02-14 62.43 62.43 61.71 62.18 0.0M
2022-02-11 62.03 62.44 61.62 61.90 0.0M
2022-02-10 62.35 62.35 61.96 61.96 0.0M
2022-02-09 61.88 62.74 61.88 62.74 0.0M
2022-02-08 61.82 62.00 61.34 62.00 0.0M
2022-02-07 61.05 62.06 61.05 62.06 0.0M
2022-02-04 62.38 62.50 61.80 62.50 0.0M
2022-02-03 62.70 62.70 62.12 62.12 0.0M
2022-02-02 62.60 62.74 62.32 62.32 0.0M
2022-02-01 61.45 62.60 61.45 62.60 0.0M
2022-01-31 61.43 62.60 61.43 61.51 0.0M
2022-01-27 61.18 61.34 61.18 61.34 0.0M
2022-01-26 61.19 61.36 61.00 61.00 0.0M
2022-01-25 61.50 61.50 61.08 61.19 0.0M
2022-01-24 61.47 61.47 61.47 61.47 0.0M
2022-01-21 61.62 61.74 61.57 61.57 0.0M
2022-01-20 61.18 61.32 61.18 61.32 0.0M
2022-01-19 61.55 61.55 61.05 61.05 0.0M
2022-01-18 60.80 61.00 60.80 60.88 0.0M
2022-01-14 61.58 61.76 61.42 61.76 0.0M
2022-01-13 61.68 61.69 61.28 61.45 0.0M
2022-01-12 62.35 62.35 60.38 61.70 0.0M
2022-01-11 62.50 62.50 62.50 62.50 0.0M
2022-01-10 62.62 63.09 62.54 63.09 0.0M
2022-01-05 62.48 62.62 62.48 62.51 0.0M
2022-01-04 63.10 63.10 63.10 63.10 0.0M
2022-01-03 63.24 63.24 63.24 63.24 0.0M