Mid-America Apartment Communities Inc (M2K.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:42PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 123.35 | 124.20 | 122.90 | 123.40 | 123.40 | - |
| 02 May 2024 | 121.80 | 122.05 | 120.50 | 120.50 | 120.50 | - |
| 30 Apr 2024 | 122.40 | 122.40 | 120.90 | 122.00 | 122.00 | - |
| 29 Apr 2024 | 120.80 | 122.35 | 120.75 | 122.00 | 122.00 | - |
| 26 Apr 2024 | 118.55 | 118.60 | 118.55 | 118.60 | 118.60 | - |
| 25 Apr 2024 | 119.60 | 119.60 | 118.30 | 118.30 | 118.30 | - |
| 24 Apr 2024 | 119.25 | 120.10 | 119.10 | 119.95 | 119.95 | - |
| 23 Apr 2024 | 119.65 | 119.65 | 118.85 | 118.85 | 118.85 | - |
| 22 Apr 2024 | 118.55 | 119.95 | 118.55 | 119.95 | 119.95 | 7 |
| 19 Apr 2024 | 116.40 | 118.35 | 116.40 | 118.00 | 118.00 | 10 |
| 18 Apr 2024 | 116.85 | 117.05 | 116.05 | 116.75 | 116.75 | - |
| 17 Apr 2024 | 116.60 | 117.00 | 116.15 | 117.00 | 117.00 | - |
| 16 Apr 2024 | 119.10 | 119.10 | 116.85 | 116.85 | 116.85 | - |
| 15 Apr 2024 | 120.60 | 121.45 | 118.55 | 118.55 | 118.55 | - |
| 12 Apr 2024 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | - |
| 12 Apr 2024 | 1.47 Dividend | |||||
| 11 Apr 2024 | 123.55 | 123.55 | 122.90 | 122.90 | 121.43 | - |
| 10 Apr 2024 | 124.75 | 124.75 | 122.65 | 122.65 | 121.18 | - |
| 09 Apr 2024 | 122.15 | 124.70 | 122.15 | 124.70 | 123.21 | - |
| 08 Apr 2024 | 117.20 | 117.30 | 117.20 | 117.30 | 115.90 | - |
| 05 Apr 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 115.85 | - |
| 04 Apr 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 117.13 | - |
| 03 Apr 2024 | 118.05 | 118.05 | 117.15 | 117.15 | 115.75 | - |
| 02 Apr 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 118.42 | - |
| 28 Mar 2024 | 120.00 | 122.00 | 120.00 | 122.00 | 120.54 | - |
| 27 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.59 | - |
| 26 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.58 | - |
| 25 Mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.55 | - |
| 22 Mar 2024 | 122.00 | 122.00 | 120.00 | 121.00 | 119.55 | - |
| 21 Mar 2024 | 120.00 | 123.00 | 120.00 | 123.00 | 121.53 | 6 |
| 20 Mar 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 118.56 | - |
| 19 Mar 2024 | 119.00 | 120.00 | 119.00 | 119.00 | 117.58 | - |
| 18 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.58 | - |
| 15 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.58 | - |
| 14 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.56 | - |
| 13 Mar 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 118.56 | - |
| 12 Mar 2024 | 123.00 | 123.00 | 120.00 | 121.00 | 119.55 | - |
| 11 Mar 2024 | 123.00 | 123.00 | 122.00 | 122.00 | 120.54 | 24 |
| 08 Mar 2024 | 121.00 | 123.00 | 121.00 | 123.00 | 121.53 | 9 |
| 07 Mar 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 118.56 | - |
| 06 Mar 2024 | 118.00 | 120.00 | 117.00 | 118.00 | 116.59 | 35 |
| 05 Mar 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 116.59 | - |
| 04 Mar 2024 | 117.00 | 118.00 | 116.00 | 118.00 | 116.59 | - |
| 01 Mar 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 113.62 | - |
| 29 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.61 | - |
| 28 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.62 | 50 |
| 27 Feb 2024 | 113.00 | 114.00 | 113.00 | 113.00 | 111.65 | - |
| 26 Feb 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 112.64 | - |
| 23 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.60 | - |
| 22 Feb 2024 | 118.00 | 118.00 | 117.00 | 117.00 | 115.60 | - |
| 21 Feb 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 114.61 | - |
| 20 Feb 2024 | 119.00 | 119.00 | 116.00 | 116.00 | 114.61 | - |
| 19 Feb 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 118.56 | - |
| 16 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.56 | - |
| 15 Feb 2024 | 116.00 | 120.00 | 116.00 | 120.00 | 118.56 | 40 |
| 14 Feb 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 114.61 | 40 |
| 13 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.61 | - |
| 12 Feb 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 115.60 | 12 |
| 09 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.62 | - |
| 08 Feb 2024 | 114.00 | 115.00 | 112.00 | 115.00 | 113.62 | - |
| 07 Feb 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 112.64 | - |
| 06 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.61 | - |
| 05 Feb 2024 | 118.00 | 118.00 | 117.00 | 117.00 | 115.60 | - |
| 02 Feb 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 116.59 | - |
| 01 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.60 | - |
| 31 Jan 2024 | 120.00 | 120.00 | 117.00 | 117.00 | 115.60 | - |
| 30 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.56 | - |
| 29 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.56 | - |
| 26 Jan 2024 | 121.00 | 121.00 | 118.00 | 119.00 | 117.58 | - |
| 25 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.53 | - |
| 24 Jan 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 121.53 | - |
| 23 Jan 2024 | 124.00 | 125.00 | 123.00 | 123.00 | 121.53 | 9 |
| 22 Jan 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 123.50 | - |
| 19 Jan 2024 | 120.00 | 123.00 | 120.00 | 123.00 | 121.53 | - |
| 18 Jan 2024 | 121.00 | 122.00 | 121.00 | 121.00 | 119.55 | - |
| 17 Jan 2024 | 124.00 | 124.00 | 121.00 | 121.00 | 119.55 | - |
| 16 Jan 2024 | 122.00 | 124.00 | 122.00 | 124.00 | 122.52 | - |
| 15 Jan 2024 | 122.00 | 123.00 | 122.00 | 123.00 | 121.53 | 38 |
| 12 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.54 | - |
| 11 Jan 2024 | 119.00 | 120.00 | 119.00 | 119.00 | 117.58 | 25 |
| 11 Jan 2024 | 1.47 Dividend | |||||
| 10 Jan 2024 | 121.00 | 122.00 | 120.00 | 120.00 | 117.11 | 20 |
| 09 Jan 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 118.09 | - |
| 08 Jan 2024 | 119.00 | 121.00 | 119.00 | 121.00 | 118.09 | - |
| 05 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 117.11 | - |
| 04 Jan 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 117.11 | - |
| 03 Jan 2024 | 123.00 | 123.00 | 120.00 | 121.00 | 118.09 | 16 |
| 02 Jan 2024 | 121.00 | 123.00 | 121.00 | 123.00 | 120.04 | 24 |
| 29 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 120.04 | - |
| 28 Dec 2023 | 121.00 | 123.00 | 121.00 | 123.00 | 120.04 | 30 |
| 27 Dec 2023 | 121.00 | 121.00 | 120.00 | 120.00 | 117.11 | - |
| 22 Dec 2023 | 119.00 | 120.00 | 119.00 | 120.00 | 117.11 | 60 |
| 21 Dec 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 118.09 | - |
| 20 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 120.04 | - |
| 19 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 120.04 | - |
| 18 Dec 2023 | 123.00 | 124.00 | 123.00 | 124.00 | 121.02 | - |
| 15 Dec 2023 | 126.00 | 126.00 | 123.00 | 123.00 | 120.04 | - |
| 14 Dec 2023 | 122.00 | 125.00 | 122.00 | 125.00 | 121.99 | - |
| 13 Dec 2023 | 118.00 | 119.00 | 118.00 | 119.00 | 116.14 | - |
| 12 Dec 2023 | 117.00 | 118.00 | 116.00 | 116.00 | 113.21 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.