Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MAA.US
128.40+0.91(+0.71%)(czas lokalny: 24.04.2024 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 |
---|---|---|---|---|---|---|
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 |
17.04.2024 | 123.99 | 126.83 | 123.84 | 124.80 | 1 352 219 | 0 |
16.04.2024 | 126.09 | 126.22 | 123.73 | 123.79 | 579 226 | 0 |
15.04.2024 | 129.05 | 129.45 | 125.91 | 126.63 | 406 728 | 0 |
12.04.2024 | 129.71 | 130.20 | 127.60 | 128.13 | 572 065 | 0 |
11.04.2024 | 133.96 | 133.96 | 130.96 | 131.99 | 646 536 | 0 |
10.04.2024 | 132.79 | 134.00 | 131.33 | 132.95 | 801 353 | 0 |
09.04.2024 | 133.41 | 136.39 | 133.25 | 135.38 | 1 096 427 | 0 |
08.04.2024 | 128.86 | 133.44 | 128.28 | 132.72 | 1 128 565 | 0 |
05.04.2024 | 126.07 | 127.64 | 125.39 | 127.10 | 668 278 | 0 |
04.04.2024 | 129.84 | 130.22 | 126.55 | 126.83 | 637 578 | 0 |
03.04.2024 | 126.86 | 128.67 | 126.32 | 128.45 | 758 132 | 0 |
02.04.2024 | 127.58 | 128.20 | 126.65 | 127.45 | 598 705 | 0 |
01.04.2024 | 131.44 | 131.62 | 128.70 | 128.70 | 577 466 | 0 |
28.03.2024 | 131.50 | 131.58 | 131.58 | 131.58 | 741 936 | 0 |
27.03.2024 | 130.16 | 132.06 | 130.16 | 130.80 | 693 789 | 0 |
26.03.2024 | 130.14 | 130.55 | 128.73 | 128.83 | 549 812 | 0 |
25.03.2024 | 131.14 | 131.65 | 129.94 | 130.00 | 311 521 | 0 |
22.03.2024 | 133.06 | 133.16 | 130.32 | 130.85 | 485 796 | 0 |
21.03.2024 | 131.78 | 133.92 | 131.52 | 132.94 | 656 001 | 0 |
20.03.2024 | 130.15 | 132.12 | 129.55 | 131.29 | 815 019 | 0 |
19.03.2024 | 130.08 | 130.65 | 128.65 | 130.40 | 556 391 | 0 |
18.03.2024 | 130.23 | 130.84 | 129.38 | 129.79 | 545 899 | 0 |
15.03.2024 | 128.67 | 131.04 | 129.03 | 130.34 | 1 167 795 | 0 |
14.03.2024 | 131.36 | 131.70 | 128.45 | 130.27 | 616 803 | 0 |
13.03.2024 | 132.02 | 133.44 | 131.60 | 131.95 | 615 642 | 0 |
12.03.2024 | 134.69 | 135.19 | 131.01 | 132.36 | 816 179 | 0 |
11.03.2024 | 135.01 | 136.05 | 134.64 | 134.97 | 574 913 | 0 |
08.03.2024 | 133.95 | 135.12 | 132.76 | 134.91 | 676 912 | 0 |
07.03.2024 | 130.47 | 132.79 | 130.22 | 132.69 | 811 372 | 0 |
06.03.2024 | 129.93 | 130.68 | 129.22 | 129.95 | 574 432 | 0 |
05.03.2024 | 128.83 | 130.03 | 128.33 | 128.91 | 529 232 | 0 |
04.03.2024 | 127.26 | 129.56 | 124.98 | 129.30 | 922 533 | 0 |
01.03.2024 | 125.25 | 127.71 | 124.31 | 127.63 | 786 698 | 0 |
29.02.2024 | 126.88 | 127.21 | 125.38 | 125.68 | 1 476 768 | 0 |
28.02.2024 | 123.95 | 127.29 | 123.70 | 125.83 | 664 498 | 0 |
27.02.2024 | 125.08 | 125.96 | 124.21 | 124.89 | 683 958 | 0 |
26.02.2024 | 125.95 | 126.33 | 123.23 | 123.70 | 775 892 | 0 |
23.02.2024 | 126.45 | 127.48 | 125.75 | 126.32 | 465 587 | 0 |
22.02.2024 | 128.47 | 128.47 | 126.51 | 126.59 | 611 166 | 0 |
21.02.2024 | 126.87 | 128.01 | 126.45 | 127.67 | 420 076 | 0 |
20.02.2024 | 129.00 | 129.69 | 126.32 | 126.62 | 767 892 | 0 |
16.02.2024 | 129.51 | 129.17 | 129.17 | 129.17 | 1 027 593 | 0 |
15.02.2024 | 126.32 | 129.58 | 126.32 | 129.51 | 775 720 | 0 |
14.02.2024 | 123.73 | 125.73 | 123.44 | 125.09 | 820 153 | 0 |
13.02.2024 | 122.89 | 123.50 | 121.50 | 123.35 | 1 032 634 | 0 |
12.02.2024 | 124.77 | 126.47 | 124.41 | 125.47 | 729 303 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus