Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MAA.US
142.61+2.07(+1.47%)(czas lokalny: 28.06.2024 16:00)Mid-America Apartment Communities, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 141.38 | 142.63 | 140.35 | 142.61 | 796 661 | 0 |
27.06.2024 | 139.14 | 140.65 | 138.29 | 140.54 | 427 364 | 0 |
26.06.2024 | 139.62 | 140.57 | 139.03 | 139.14 | 545 642 | 0 |
25.06.2024 | 143.35 | 143.50 | 140.91 | 141.12 | 444 288 | 0 |
24.06.2024 | 141.23 | 143.84 | 140.85 | 143.32 | 474 517 | 0 |
21.06.2024 | 141.16 | 141.16 | 139.51 | 140.96 | 1 058 108 | 0 |
20.06.2024 | 140.34 | 140.94 | 139.26 | 140.19 | 462 334 | 0 |
18.06.2024 | 139.78 | 141.25 | 141.25 | 141.25 | 411 933 | 0 |
17.06.2024 | 138.63 | 140.20 | 137.59 | 139.36 | 365 852 | 0 |
14.06.2024 | 137.76 | 139.45 | 136.85 | 139.32 | 361 738 | 0 |
13.06.2024 | 138.35 | 139.67 | 137.82 | 138.21 | 454 853 | 0 |
12.06.2024 | 139.65 | 140.00 | 136.93 | 137.34 | 527 488 | 0 |
11.06.2024 | 137.65 | 138.64 | 136.77 | 136.97 | 739 132 | 0 |
10.06.2024 | 136.68 | 139.35 | 136.57 | 138.50 | 863 463 | 0 |
07.06.2024 | 135.81 | 136.94 | 135.63 | 136.66 | 505 123 | 0 |
06.06.2024 | 135.88 | 137.11 | 135.07 | 137.09 | 443 154 | 0 |
05.06.2024 | 136.06 | 136.87 | 135.01 | 136.75 | 515 085 | 0 |
04.06.2024 | 133.99 | 137.23 | 133.99 | 136.47 | 683 563 | 0 |
03.06.2024 | 134.57 | 135.36 | 133.19 | 133.70 | 475 038 | 0 |
31.05.2024 | 130.72 | 133.84 | 129.96 | 133.71 | 1 520 562 | 0 |
30.05.2024 | 129.69 | 130.66 | 129.25 | 129.86 | 489 931 | 0 |
29.05.2024 | 128.64 | 128.88 | 126.77 | 128.78 | 770 743 | 0 |
28.05.2024 | 133.94 | 134.38 | 130.15 | 130.31 | 528 607 | 0 |
24.05.2024 | 133.20 | 133.20 | 133.20 | 133.20 | 351 078 | 0 |
23.05.2024 | 135.72 | 135.85 | 132.83 | 132.92 | 588 823 | 0 |
22.05.2024 | 136.38 | 137.77 | 135.76 | 136.00 | 516 742 | 0 |
21.05.2024 | 136.88 | 137.22 | 136.21 | 136.50 | 363 434 | 0 |
20.05.2024 | 137.74 | 137.97 | 136.22 | 136.86 | 422 331 | 0 |
17.05.2024 | 137.38 | 137.92 | 136.38 | 137.74 | 455 298 | 0 |
16.05.2024 | 137.61 | 138.19 | 136.86 | 136.86 | 443 524 | 0 |
15.05.2024 | 138.95 | 138.83 | 137.10 | 137.71 | 495 683 | 0 |
14.05.2024 | 137.00 | 137.33 | 135.78 | 136.82 | 439 407 | 0 |
13.05.2024 | 135.90 | 136.88 | 135.29 | 136.07 | 316 831 | 0 |
10.05.2024 | 136.84 | 136.94 | 135.22 | 135.47 | 334 158 | 0 |
09.05.2024 | 133.59 | 136.46 | 133.37 | 136.34 | 612 058 | 0 |
08.05.2024 | 135.85 | 135.92 | 132.90 | 132.99 | 676 389 | 0 |
07.05.2024 | 138.08 | 138.20 | 135.93 | 136.19 | 648 108 | 0 |
06.05.2024 | 134.58 | 137.03 | 133.79 | 136.82 | 1 078 434 | 0 |
03.05.2024 | 133.11 | 134.54 | 132.49 | 133.00 | 1 066 944 | 0 |
02.05.2024 | 129.92 | 131.72 | 127.24 | 131.68 | 1 445 643 | 0 |
01.05.2024 | 129.81 | 132.00 | 129.27 | 130.62 | 936 310 | 0 |
30.04.2024 | 129.66 | 131.82 | 129.64 | 130.00 | 1 015 161 | 0 |
29.04.2024 | 130.06 | 131.67 | 130.19 | 131.13 | 917 324 | 0 |
26.04.2024 | 127.51 | 129.77 | 127.51 | 129.23 | 849 720 | 0 |
25.04.2024 | 127.57 | 128.31 | 126.70 | 127.20 | 816 180 | 0 |
24.04.2024 | 126.37 | 128.84 | 125.86 | 128.40 | 451 629 | 0 |
23.04.2024 | 127.44 | 128.78 | 127.17 | 127.49 | 641 702 | 0 |
22.04.2024 | 126.25 | 128.21 | 125.55 | 127.47 | 486 327 | 0 |
19.04.2024 | 125.17 | 126.37 | 125.17 | 126.08 | 564 679 | 0 |
18.04.2024 | 124.94 | 125.69 | 124.00 | 124.62 | 1 016 606 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus