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
2023-12-29 56.95 56.95 56.63 56.63 0.0M
2023-12-28 56.28 56.68 56.28 56.67 0.0M
2023-12-27 57.10 57.10 56.50 56.60 0.0M
2023-12-26 57.21 57.21 57.10 57.11 0.0M
2023-12-22 57.00 57.84 57.00 57.65 0.0M
2023-12-21 56.30 57.26 56.30 57.26 0.0M
2023-12-20 56.69 57.26 56.20 56.20 0.0M
2023-12-19 56.04 56.52 56.04 56.37 0.0M
2023-12-18 55.18 56.50 55.18 56.29 0.0M
2023-12-15 56.00 56.00 55.50 55.50 0.0M
2023-12-14 55.31 56.13 55.31 56.10 0.0M
2023-12-13 55.89 55.89 55.50 55.80 0.0M
2023-12-11 55.46 55.56 55.30 55.30 0.0M
2023-12-08 55.24 55.37 55.24 55.25 0.0M
2023-12-07 54.88 55.22 54.87 55.22 0.0M
2023-12-06 54.53 54.88 54.53 54.86 0.0M
2023-12-05 54.50 54.50 54.30 54.50 0.0M
2023-12-01 54.49 54.50 54.02 54.02 0.0M
2023-11-30 54.25 54.45 54.25 54.45 0.0M
2023-11-29 54.45 54.45 54.18 54.40 0.0M
2023-11-28 53.97 54.01 53.97 54.01 0.0M
2023-11-27 53.94 53.94 53.75 53.75 0.0M
2023-11-22 54.08 54.08 54.00 54.00 0.0M
2023-11-21 53.84 53.84 53.84 53.84 0.0M
2023-11-20 54.15 54.15 54.15 54.15 0.0M
2023-11-17 53.75 53.75 53.75 53.75 0.0M
2023-11-16 53.61 53.61 53.61 53.61 0.0M
2023-11-15 53.75 54.41 53.75 54.41 0.0M
2023-11-14 54.22 54.49 53.05 54.40 0.0M
2023-11-13 54.36 54.36 54.35 54.35 0.0M
2023-11-10 54.21 54.35 54.21 54.33 0.0M
2023-11-09 54.35 54.35 54.19 54.19 0.0M
2023-11-07 54.35 54.35 54.35 54.35 0.0M
2023-11-06 54.44 54.45 54.42 54.45 0.0M
2023-11-03 54.15 54.15 54.15 54.15 0.0M
2023-11-02 54.29 54.29 53.90 54.06 0.0M
2023-11-01 54.28 54.50 54.28 54.50 0.0M
2023-10-31 54.50 54.50 54.50 54.50 0.0M
2023-10-30 54.50 54.71 54.50 54.56 0.0M
2023-10-27 54.30 54.30 54.25 54.25 0.0M
2023-10-26 54.12 54.75 54.10 54.10 0.0M
2023-10-25 54.09 54.09 54.09 54.09 0.0M
2023-10-24 54.10 54.10 54.10 54.10 0.0M
2023-10-23 54.32 54.32 54.10 54.10 0.0M
2023-10-20 54.40 54.40 54.40 54.40 0.0M
2023-10-19 54.40 54.40 54.40 54.40 0.0M
2023-10-18 54.50 54.50 54.17 54.25 0.0M
2023-10-17 54.30 54.50 54.30 54.47 0.0M
2023-10-16 54.15 54.39 54.15 54.39 0.0M
2023-10-13 54.13 54.24 54.13 54.15 0.0M
2023-10-12 54.00 54.25 54.00 54.00 0.0M
2023-10-11 53.95 53.95 53.77 53.95 0.0M
2023-10-10 53.95 53.95 53.81 53.81 0.0M
2023-10-06 53.60 53.66 53.60 53.66 0.0M
2023-10-05 53.70 53.70 53.67 53.67 0.0M
2023-10-04 53.73 53.76 53.70 53.70 0.0M
2023-10-03 53.87 54.00 53.71 53.71 0.0M
2023-10-02 53.74 53.74 53.65 53.65 0.0M
2023-09-29 53.45 53.75 53.45 53.67 0.0M
2023-09-28 53.05 53.82 53.05 53.40 0.0M
2023-09-26 53.00 53.50 53.00 53.05 0.0M
2023-09-25 53.10 53.10 53.10 53.10 0.0M
2023-09-22 53.05 54.00 52.96 54.00 0.0M
2023-09-21 53.40 53.40 53.20 53.29 0.0M
2023-09-20 53.41 53.42 53.20 53.21 0.0M
2023-09-19 53.97 53.97 53.67 53.70 0.0M
2023-09-18 54.34 54.34 54.34 54.34 0.0M
2023-09-15 53.67 53.70 53.50 53.70 0.0M
2023-09-14 53.56 53.56 53.50 53.50 0.0M
2023-09-13 54.14 54.15 53.90 54.13 0.0M
2023-09-12 54.14 54.25 54.00 54.10 0.0M
2023-09-11 54.16 54.38 54.06 54.38 0.0M
2023-09-08 54.10 54.10 54.10 54.10 0.0M
2023-09-07 54.11 54.11 54.10 54.10 0.0M
2023-09-06 54.15 54.92 54.05 54.08 0.0M
2023-09-05 54.20 54.20 54.20 54.20 0.0M
2023-09-01 54.15 54.15 54.15 54.15 0.0M
2023-08-30 54.50 54.50 54.25 54.25 0.0M
2023-08-29 54.39 54.40 54.01 54.37 0.0M
2023-08-28 54.42 54.42 54.42 54.42 0.0M
2023-08-25 54.53 54.53 54.53 54.53 0.0M
2023-08-15 54.14 54.26 54.14 54.26 0.0M
2023-08-14 54.12 54.70 54.12 54.70 0.0M
2023-08-08 53.90 53.90 53.80 53.90 0.0M
2023-08-07 54.44 54.44 54.44 54.44 0.0M
2023-08-04 54.49 54.49 54.49 54.49 0.0M
2023-08-02 54.44 54.84 54.44 54.69 0.0M
2023-08-01 54.39 54.39 54.32 54.36 0.0M
2023-07-31 54.47 54.47 54.47 54.47 0.0M
2023-07-28 54.52 54.52 54.50 54.50 0.0M
2023-07-27 54.85 55.00 54.85 54.90 0.0M
2023-07-26 54.92 54.92 54.85 54.85 0.0M
2023-07-25 55.00 55.00 54.41 54.50 0.0M
2023-07-24 54.55 55.10 54.51 54.54 0.0M
2023-07-21 54.42 54.58 54.42 54.58 0.0M
2023-07-20 54.50 55.77 54.30 54.30 0.0M
2023-07-18 54.47 55.00 54.47 54.79 0.0M
2023-07-17 55.00 55.00 54.59 55.00 0.0M
2023-07-14 54.99 55.02 54.21 54.26 0.0M
2023-07-13 54.52 55.21 54.52 55.21 0.0M
2023-07-11 55.35 55.37 54.27 54.78 0.0M
2023-07-10 55.40 55.40 54.78 54.95 0.0M
2023-07-07 54.64 55.34 54.64 55.34 0.0M
2023-07-06 54.75 55.40 54.75 55.38 0.0M
2023-07-03 54.23 55.01 54.23 55.01 0.0M
2023-06-30 54.53 55.00 54.31 55.00 0.0M
2023-06-29 54.14 55.25 54.07 54.70 0.0M
2023-06-28 54.56 54.74 54.48 54.74 0.0M
2023-06-23 54.54 54.54 54.06 54.23 0.0M
2023-06-22 54.49 54.74 54.49 54.74 0.0M
2023-06-21 54.22 54.74 54.22 54.25 0.0M
2023-06-20 54.27 54.88 54.27 54.88 0.0M
2023-06-16 54.03 55.00 53.85 54.71 0.0M
2023-06-15 55.70 55.70 54.61 55.05 0.0M
2023-06-14 55.30 55.30 53.25 55.18 0.0M
2023-06-13 55.07 56.25 54.11 56.24 0.0M
2023-06-12 56.22 56.25 54.20 55.95 0.0M
2023-06-09 55.94 56.30 55.38 55.73 0.0M
2023-06-06 55.79 56.00 55.79 56.00 0.0M
2023-06-05 55.81 55.81 55.81 55.81 0.0M
2023-06-02 55.65 55.65 55.40 55.40 0.0M
2023-06-01 56.05 56.05 55.25 55.68 0.0M
2023-05-31 55.08 56.08 55.08 56.08 0.0M
2023-05-30 54.12 56.15 54.09 56.10 0.0M
2023-05-26 54.00 56.00 54.00 55.76 0.0M
2023-05-17 55.25 55.90 55.25 55.60 0.0M
2023-05-16 55.14 55.37 55.14 55.25 0.0M
2023-05-15 55.89 55.89 55.11 55.11 0.0M
2023-05-12 55.38 55.38 55.33 55.33 0.0M
2023-05-11 55.10 56.29 55.10 55.60 0.0M
2023-05-09 55.70 55.70 55.70 55.70 0.0M
2023-05-08 55.00 55.67 55.00 55.67 0.0M
2023-05-05 55.02 55.02 55.02 55.02 0.0M
2023-05-04 55.12 55.12 55.12 55.12 0.0M
2023-05-03 54.79 55.11 54.50 55.01 0.0M
2023-05-02 55.39 55.39 54.00 54.00 0.0M
2023-05-01 54.41 55.69 54.41 55.69 0.0M
2023-04-26 54.50 54.50 54.50 54.50 0.0M
2023-04-25 54.88 54.88 54.83 54.86 0.0M
2023-04-24 54.91 54.91 54.59 54.61 0.0M
2023-04-21 55.40 55.40 55.40 55.40 0.0M
2023-04-20 55.70 55.70 54.65 55.50 0.0M
2023-04-19 54.52 55.16 54.52 55.16 0.0M
2023-04-18 54.71 54.71 54.71 54.71 0.0M
2023-04-17 54.62 54.62 54.55 54.55 0.0M
2023-04-14 54.76 55.70 54.76 55.30 0.0M
2023-04-13 55.73 55.76 55.73 55.76 0.0M
2023-04-12 55.21 55.21 55.20 55.20 0.0M
2023-04-11 55.28 55.28 55.28 55.28 0.0M
2023-04-04 55.63 56.40 55.63 56.40 0.0M
2023-04-03 55.99 56.15 55.82 56.15 0.0M
2023-03-30 55.30 55.56 55.07 55.56 0.0M
2023-03-29 54.54 54.54 54.54 54.54 0.0M
2023-03-28 54.07 56.00 54.07 54.82 0.0M
2023-03-27 54.78 54.99 54.78 54.99 0.0M
2023-03-24 55.65 55.96 55.65 55.96 0.0M
2023-03-23 55.48 55.48 54.73 54.73 0.0M
2023-03-22 55.84 55.89 55.84 55.89 0.0M
2023-03-21 56.25 56.25 55.54 55.96 0.0M
2023-03-20 56.50 58.31 55.51 56.24 0.0M
2023-03-17 56.30 56.63 56.30 56.44 0.0M
2023-03-16 56.36 57.53 56.30 56.30 0.0M
2023-03-15 55.25 56.07 55.25 55.85 0.0M
2023-03-14 56.31 56.49 55.35 56.49 0.0M
2023-03-13 55.46 56.50 55.46 56.50 0.0M
2023-03-10 56.12 56.35 55.48 56.25 0.0M
2023-03-07 56.36 56.36 55.72 56.12 0.0M
2023-03-03 55.56 56.30 55.56 56.01 0.0M
2023-03-02 56.36 56.36 56.36 56.36 0.0M
2023-02-28 56.13 56.40 56.13 56.40 0.0M
2023-02-27 56.40 56.40 56.40 56.40 0.0M
2023-02-24 56.37 56.50 55.75 55.87 0.0M
2023-02-23 55.75 56.49 55.75 56.39 0.0M
2023-02-22 55.46 56.35 55.46 56.35 0.0M
2023-02-21 56.40 56.47 56.40 56.47 0.0M
2023-02-17 56.34 56.34 56.00 56.01 0.0M
2023-02-16 56.43 56.82 56.29 56.29 0.0M
2023-02-15 56.30 56.50 56.14 56.43 0.0M
2023-02-14 57.22 57.22 56.71 56.71 0.0M
2023-02-13 57.41 57.45 56.16 56.16 0.0M
2023-02-10 56.49 57.33 55.70 55.86 0.0M
2023-02-09 56.20 56.97 56.20 56.43 0.0M
2023-02-08 56.20 56.20 55.50 55.78 0.0M
2023-02-07 56.24 56.45 56.24 56.45 0.0M
2023-02-06 56.25 56.75 55.30 56.25 0.0M
2023-02-03 56.88 56.88 55.94 56.00 0.0M
2023-02-02 56.85 57.28 56.70 57.02 0.0M
2023-02-01 57.10 57.41 56.24 56.31 0.0M
2023-01-31 55.89 58.00 55.60 56.37 0.0M
2023-01-30 55.57 55.85 55.57 55.85 0.0M
2023-01-27 55.50 55.72 54.94 55.31 0.0M
2023-01-26 54.60 55.28 54.60 54.93 0.0M
2023-01-25 54.21 55.43 54.21 55.43 0.0M
2023-01-24 55.14 55.41 54.40 54.40 0.0M
2023-01-23 54.86 55.39 54.66 54.66 0.0M
2023-01-20 54.20 54.67 54.00 54.67 0.0M
2023-01-19 54.50 54.67 54.20 54.30 0.0M
2023-01-18 54.85 54.85 54.85 54.85 0.0M
2023-01-17 54.69 54.90 54.69 54.89 0.0M
2023-01-13 54.40 54.50 54.40 54.50 0.0M
2023-01-12 53.39 54.20 53.39 54.20 0.0M
2023-01-11 54.01 54.29 54.01 54.06 0.0M
2023-01-10 54.31 54.31 54.21 54.21 0.0M
2023-01-06 54.73 54.73 54.27 54.39 0.0M
2023-01-05 54.50 54.99 54.50 54.99 0.0M
2023-01-04 55.00 55.00 55.00 55.00 0.0M
2023-01-03 53.55 53.55 53.55 53.55 0.0M