Mid-America Apartment Communities Pref I (MAA_pi)

MAA_pi
🏛️ Vereinigte Staaten →
55.70
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 55.70 55.70 55.70 55.70 0.0M
2025-09-29 55.26 55.44 55.44 55.44 0.0M
2025-09-26 55.25 55.25 55.25 55.25 0.0M
2025-09-23 55.11 55.11 55.11 55.11 0.0M
2025-09-19 56.09 56.42 55.98 56.42 0.0M
2025-09-18 55.64 56.72 55.64 56.72 0.0M
2025-09-17 56.15 56.15 55.11 55.64 0.0M
2025-09-16 55.07 55.07 55.07 55.07 0.0M
2025-09-15 55.65 55.65 55.25 55.25 0.0M
2025-09-12 56.47 56.47 56.47 56.47 0.0M
2025-09-11 56.35 56.35 56.00 56.00 0.0M
2025-09-09 56.68 56.75 55.97 55.97 0.0M
2025-09-08 56.04 56.48 56.04 56.48 0.0M
2025-09-04 56.75 57.37 56.75 57.37 0.0M
2025-09-03 56.58 56.58 55.89 55.89 0.0M
2025-09-02 55.90 57.55 55.90 57.55 0.0M
2025-08-29 55.93 55.95 55.90 55.90 0.0M
2025-08-28 55.75 55.90 55.75 55.90 0.0M
2025-08-27 55.56 55.58 55.56 55.58 0.0M
2025-08-26 55.50 55.50 55.24 55.27 0.0M
2025-08-22 53.50 54.90 53.50 54.90 0.0M
2025-08-20 53.75 53.75 53.75 53.75 0.0M
2025-08-18 53.79 54.50 53.79 54.50 0.0M
2025-08-15 53.97 54.75 53.80 54.30 0.0M
2025-08-13 54.85 54.96 54.85 54.96 0.0M
2025-08-11 54.55 54.55 54.55 54.55 0.0M
2025-08-08 54.35 54.35 54.35 54.35 0.0M
2025-08-07 54.45 54.45 54.45 54.45 0.0M
2025-08-06 54.45 54.45 54.45 54.45 0.0M
2025-08-05 54.40 54.40 54.40 54.40 0.0M
2025-08-04 53.50 54.50 53.50 54.50 0.0M
2025-08-01 53.55 54.00 53.54 54.00 0.0M
2025-07-31 54.00 54.05 54.00 54.05 0.0M
2025-07-30 55.24 55.24 54.96 54.96 0.0M
2025-07-29 54.84 54.84 54.84 54.84 0.0M
2025-07-28 52.78 52.78 52.78 52.78 0.0M
2025-07-25 54.05 54.05 54.05 54.05 0.0M
2025-07-24 55.10 55.10 55.10 55.10 0.0M
2025-07-23 54.01 54.13 54.01 54.13 0.0M
2025-07-22 53.83 54.41 53.83 54.41 0.0M
2025-07-21 54.90 54.90 54.35 54.64 0.0M
2025-07-18 54.28 54.28 54.28 54.28 0.0M
2025-07-16 54.67 54.67 54.50 54.58 0.0M
2025-07-15 54.15 54.15 54.15 54.15 0.0M
2025-07-14 53.51 54.00 53.51 54.00 0.0M
2025-07-11 53.50 53.84 53.50 53.72 0.0M
2025-07-10 53.87 53.90 53.33 53.58 0.0M
2025-07-09 53.10 53.51 52.51 53.33 0.0M
2025-07-08 53.25 53.25 53.25 53.25 0.0M
2025-07-07 52.85 52.85 52.85 52.85 0.0M
2025-07-01 54.24 54.24 54.24 54.24 0.0M
2025-06-30 53.22 54.24 53.00 54.24 0.0M
2025-06-27 53.99 53.99 53.99 53.99 0.0M
2025-06-25 55.02 55.95 52.19 54.79 0.0M
2025-06-24 55.99 55.99 55.99 55.99 0.0M
2025-06-23 55.20 55.20 55.20 55.20 0.0M
2025-06-20 55.15 55.48 55.15 55.15 0.0M
2025-06-18 53.01 55.15 53.01 55.15 0.0M
2025-06-17 53.39 54.46 53.18 54.46 0.0M
2025-06-16 53.61 54.66 53.61 54.66 0.0M
2025-06-13 52.84 52.84 52.42 52.47 0.0M
2025-06-12 53.24 54.02 53.24 54.02 0.0M
2025-06-11 53.71 54.44 53.69 53.69 0.0M
2025-06-10 54.55 54.55 53.53 53.72 0.0M
2025-06-09 56.10 56.21 56.10 56.21 0.0M
2025-06-06 55.36 55.46 54.79 54.85 0.0M
2025-06-05 55.86 55.86 54.51 54.51 0.0M
2025-06-04 55.66 55.66 55.66 55.66 0.0M
2025-06-03 54.34 54.34 54.34 54.34 0.0M
2025-05-30 54.03 54.28 54.00 54.00 0.0M
2025-05-29 53.69 54.47 53.69 54.40 0.0M
2025-05-28 54.25 54.25 54.25 54.25 0.0M
2025-05-23 54.03 54.03 53.67 53.67 0.0M
2025-05-22 54.02 54.02 53.68 53.88 0.0M
2025-05-21 55.62 55.62 54.00 54.39 0.0M
2025-05-19 55.20 55.50 54.50 54.50 0.0M
2025-05-15 55.78 55.78 55.78 55.78 0.0M
2025-05-14 54.76 55.83 54.76 55.11 0.0M
2025-05-13 55.00 56.11 54.20 56.11 0.0M
2025-05-12 55.19 56.52 54.93 54.99 0.0M
2025-05-09 55.31 55.81 55.26 55.26 0.0M
2025-05-07 55.44 56.27 55.29 55.29 0.0M
2025-05-06 54.92 55.98 54.75 55.28 0.0M
2025-05-05 54.51 54.51 54.50 54.50 0.0M
2025-05-02 53.74 54.19 53.63 54.19 0.0M
2025-05-01 54.00 54.00 53.41 53.47 0.0M
2025-04-30 53.21 54.45 53.21 54.14 0.0M
2025-04-29 53.92 54.39 53.85 54.39 0.0M
2025-04-28 54.57 54.71 53.85 54.50 0.0M
2025-04-25 55.00 55.90 54.50 55.90 0.0M
2025-04-24 56.06 56.45 55.01 55.01 0.0M
2025-04-23 54.55 55.01 54.55 55.01 0.0M
2025-04-22 55.29 55.50 55.29 55.50 0.0M
2025-04-21 55.32 55.32 54.00 54.00 0.0M
2025-04-17 54.15 54.15 54.15 54.15 0.0M
2025-04-16 53.99 53.99 53.20 53.50 0.0M
2025-04-15 53.01 53.95 53.01 53.04 0.0M
2025-04-14 52.50 52.99 52.06 52.99 0.0M
2025-04-11 53.00 53.35 51.26 52.77 0.0M
2025-04-09 53.93 53.93 53.47 53.47 0.0M
2025-04-08 54.99 54.99 54.01 54.01 0.0M
2025-04-07 55.14 55.14 54.99 54.99 0.0M
2025-04-04 54.80 54.80 54.80 54.80 0.0M
2025-04-01 55.57 55.57 55.57 55.57 0.0M
2025-03-31 55.62 55.62 55.62 55.62 0.0M
2025-03-28 55.00 55.00 55.00 55.00 0.0M
2025-03-27 55.76 55.76 55.03 55.03 0.0M
2025-03-26 55.76 55.76 55.76 55.76 0.0M
2025-03-25 56.80 56.80 55.21 55.76 0.0M
2025-03-24 54.70 56.80 54.65 56.80 0.0M
2025-03-21 54.75 54.75 54.75 54.75 0.0M
2025-03-20 55.48 55.50 55.37 55.37 0.0M
2025-03-18 55.43 55.43 55.43 55.43 0.0M
2025-03-14 56.35 56.35 55.65 56.00 0.0M
2025-03-13 56.64 56.64 56.51 56.51 0.0M
2025-03-12 55.55 56.26 55.55 56.26 0.0M
2025-03-07 58.20 58.20 58.20 58.20 0.0M
2025-03-05 55.81 56.09 55.81 56.09 0.0M
2025-03-04 56.08 56.08 55.60 55.82 0.0M
2025-03-03 55.66 55.82 55.60 55.82 0.0M
2025-02-28 55.80 56.03 55.80 56.03 0.0M
2025-02-27 56.05 56.05 55.99 55.99 0.0M
2025-02-26 55.80 55.80 55.80 55.80 0.0M
2025-02-24 55.75 55.75 55.70 55.70 0.0M
2025-02-21 56.55 56.55 55.88 56.03 0.0M
2025-02-20 56.23 56.61 56.21 56.54 0.0M
2025-02-19 56.98 56.98 56.98 56.98 0.0M
2025-02-18 57.99 57.99 57.99 57.99 0.0M
2025-02-13 58.02 58.02 58.02 58.02 0.0M
2025-02-12 57.00 57.00 57.00 57.00 0.0M
2025-02-07 58.21 58.21 58.21 58.21 0.0M
2025-02-06 59.58 59.58 59.58 59.58 0.0M
2025-02-05 57.25 57.30 57.02 57.02 0.0M
2025-02-03 57.10 57.10 57.10 57.10 0.0M
2025-01-28 57.17 57.99 57.17 57.99 0.0M
2025-01-27 58.50 58.50 57.10 57.75 0.0M
2025-01-24 58.90 58.90 58.90 58.90 0.0M
2025-01-23 59.20 59.20 59.20 59.20 0.0M
2025-01-22 58.50 58.77 58.50 58.77 0.0M
2025-01-21 58.11 58.99 58.11 58.99 0.0M
2025-01-15 59.20 59.20 59.20 59.20 0.0M
2025-01-10 59.02 59.25 57.10 59.25 0.0M
2025-01-08 59.36 59.36 59.36 59.36 0.0M
2025-01-07 59.02 60.00 58.84 59.25 0.0M
2025-01-06 57.36 58.77 56.85 58.71 0.0M
2025-01-03 58.36 59.20 57.86 57.86 0.0M
2025-01-02 57.80 57.80 55.95 55.95 0.0M