JPMorgan American Inv Trust (JAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan American Inv Trust

Date Open High Low Close* Volume
25/10/2017 393.30p 395.00p 386.10p 387.00p 282284
24/10/2017 389.20p 393.40p 389.10p 392.00p 134114
23/10/2017 392.90p 394.50p 391.50p 391.80p 171830
20/10/2017 393.00p 394.54p 390.00p 391.50p 172577
19/10/2017 392.80p 392.80p 387.70p 389.00p 168521
18/10/2017 392.80p 392.80p 389.47p 390.80p 104031
17/10/2017 390.30p 391.70p 387.91p 391.70p 229936
16/10/2017 386.80p 390.78p 386.50p 389.90p 301508
13/10/2017 391.00p 391.00p 385.50p 385.90p 662172
12/10/2017 390.90p 391.80p 388.20p 391.80p 75721
11/10/2017 389.90p 390.60p 389.10p 390.60p 42118
10/10/2017 390.60p 390.90p 388.20p 388.20p 154648
09/10/2017 397.30p 397.30p 391.50p 392.00p 64082
06/10/2017 395.00p 397.50p 394.70p 396.30p 110633
05/10/2017 383.40p 393.40p 383.20p 393.40p 55936
04/10/2017 386.80p 388.70p 385.00p 388.10p 69433
03/10/2017 387.00p 388.50p 386.50p 387.10p 18297
02/10/2017 381.80p 387.00p 381.80p 387.00p 96425
29/09/2017 379.10p 380.90p 378.50p 380.90p 91803
28/09/2017 380.50p 380.60p 375.00p 376.90p 208811
27/09/2017 376.90p 378.80p 376.10p 378.00p 40011
26/09/2017 372.60p 376.60p 372.60p 374.10p 56498
25/09/2017 377.50p 377.80p 373.10p 373.10p 62093
22/09/2017 373.00p 373.50p 371.00p 372.60p 202954
21/09/2017 374.10p 375.90p 373.00p 374.00p 154787
20/09/2017 377.40p 377.40p 374.20p 374.20p 57286
19/09/2017 375.10p 377.00p 375.10p 376.80p 50895
18/09/2017 373.00p 376.40p 372.30p 375.70p 92140
15/09/2017 383.90p 383.90p 371.50p 373.90p 516283
14/09/2017 381.90p 385.60p 378.50p 378.60p 143982
13/09/2017 381.30p 384.20p 380.10p 382.20p 157840
12/09/2017 384.00p 385.10p 380.20p 381.50p 207412
11/09/2017 383.90p 383.90p 381.40p 382.35p 13257
08/09/2017 383.00p 383.00p 378.60p 379.20p 54147
07/09/2017 383.50p 385.90p 383.50p 385.00p 88716
06/09/2017 390.00p 390.00p 383.50p 384.30p 35226
05/09/2017 391.00p 391.00p 385.50p 385.50p 318484
04/09/2017 387.90p 390.30p 387.30p 389.00p 46724
01/09/2017 386.20p 390.90p 386.20p 390.70p 61793
31/08/2017 385.20p 391.00p 385.20p 390.00p 96709
30/08/2017 385.10p 387.30p 385.10p 386.00p 32936
29/08/2017 382.50p 384.00p 380.00p 383.00p 59076
25/08/2017 389.60p 389.70p 385.10p 385.10p 63162
24/08/2017 389.30p 389.30p 386.80p 387.30p 28378
23/08/2017 387.70p 389.60p 387.60p 388.80p 31192
22/08/2017 384.50p 387.90p 383.10p 386.90p 61681
21/08/2017 381.20p 384.00p 380.80p 382.60p 30450
18/08/2017 384.90p 385.00p 381.10p 383.00p 54283
17/08/2017 393.10p 393.10p 387.70p 387.70p 52473
16/08/2017 392.10p 392.50p 391.00p 392.50p 55797
15/08/2017 389.20p 392.80p 389.20p 391.50p 241360
14/08/2017 387.00p 387.50p 384.30p 387.00p 69867
11/08/2017 383.70p 385.30p 382.50p 383.60p 29555
10/08/2017 390.00p 390.00p 385.00p 386.00p 156348
09/08/2017 388.00p 390.00p 386.00p 389.00p 183506
08/08/2017 388.10p 391.00p 387.10p 390.60p 97227
07/08/2017 389.50p 389.50p 386.40p 386.90p 50458
04/08/2017 384.80p 388.30p 383.90p 388.30p 63696
03/08/2017 383.50p 386.50p 382.10p 384.50p 105145
02/08/2017 386.80p 386.80p 381.60p 382.70p 95245
01/08/2017 383.90p 385.30p 381.50p 382.50p 66576
31/07/2017 387.80p 387.80p 381.50p 384.20p 131152
28/07/2017 384.20p 385.10p 382.40p 384.40p 110713
27/07/2017 386.50p 388.90p 384.40p 385.90p 48346
26/07/2017 388.10p 389.80p 386.10p 386.60p 111262
25/07/2017 384.30p 388.10p 384.30p 387.80p 44449
24/07/2017 388.40p 388.40p 384.50p 385.70p 226459
21/07/2017 387.50p 388.50p 386.20p 388.40p 84820
20/07/2017 387.00p 389.50p 382.70p 387.20p 76415
19/07/2017 383.90p 386.10p 383.40p 384.50p 57801
18/07/2017 382.20p 386.00p 382.20p 383.40p 135995
17/07/2017 380.00p 384.90p 380.00p 384.70p 106065
14/07/2017 382.80p 384.40p 380.50p 382.30p 48946
13/07/2017 383.30p 386.30p 383.30p 385.70p 131901
12/07/2017 383.90p 386.40p 383.90p 385.90p 154147
11/07/2017 383.40p 385.30p 382.00p 382.30p 293901
10/07/2017 385.30p 385.30p 382.10p 384.30p 85486
07/07/2017 380.70p 382.80p 379.40p 381.90p 66165
06/07/2017 382.20p 382.90p 379.90p 381.90p 280064
05/07/2017 379.50p 383.90p 379.50p 383.50p 161937
04/07/2017 380.60p 382.20p 380.30p 381.60p 65757
03/07/2017 384.00p 384.30p 380.20p 382.50p 108071
30/06/2017 385.00p 385.00p 379.00p 379.80p 101518
29/06/2017 383.10p 385.20p 381.00p 382.70p 88653
28/06/2017 387.70p 387.70p 382.00p 383.00p 109606
27/06/2017 390.70p 390.70p 388.10p 389.60p 95477
26/06/2017 392.20p 392.40p 389.10p 389.10p 66230
23/06/2017 390.40p 391.50p 386.60p 391.50p 85627
22/06/2017 388.70p 390.80p 388.00p 390.40p 91030
21/06/2017 394.20p 394.20p 388.00p 388.10p 130330
20/06/2017 392.00p 394.70p 391.40p 392.50p 88599
19/06/2017 389.00p 390.60p 386.40p 390.00p 88873
16/06/2017 387.40p 391.60p 384.32p 391.60p 1024204
15/06/2017 385.70p 388.74p 383.20p 386.00p 414625
14/06/2017 388.90p 391.00p 386.60p 387.30p 246478
13/06/2017 386.80p 388.30p 386.10p 387.00p 263007
12/06/2017 385.10p 390.80p 385.10p 386.70p 127096
09/06/2017 389.00p 391.50p 386.80p 391.00p 479190
08/06/2017 382.00p 383.30p 379.40p 382.10p 333458
07/06/2017 382.10p 383.76p 379.80p 379.80p 381379
06/06/2017 381.50p 382.80p 380.40p 380.40p 488090
05/06/2017 382.70p 384.74p 381.25p 381.40p 542933
02/06/2017 382.50p 383.30p 380.90p 382.50p 320880
01/06/2017 378.00p 379.90p 377.10p 377.50p 353846
31/05/2017 380.30p 381.36p 376.50p 377.90p 284126
30/05/2017 381.20p 383.38p 378.30p 378.30p 283086
26/05/2017 375.80p 383.40p 375.80p 381.80p 664818
25/05/2017 374.00p 376.00p 373.46p 374.30p 236808
24/05/2017 374.90p 374.91p 372.22p 374.00p 280568
23/05/2017 372.80p 374.50p 371.56p 372.50p 333511
22/05/2017 370.00p 371.50p 369.00p 371.50p 748894
19/05/2017 367.90p 368.80p 366.30p 367.80p 308023
18/05/2017 369.20p 370.72p 363.50p 366.10p 1203526
17/05/2017 376.00p 376.50p 369.00p 370.50p 599585
16/05/2017 377.10p 378.50p 376.12p 377.80p 673269
15/05/2017 377.90p 377.90p 376.10p 376.40p 377227
12/05/2017 379.50p 379.50p 376.80p 376.80p 442342
11/05/2017 375.10p 377.60p 375.00p 375.90p 699006
10/05/2017 379.40p 379.40p 375.27p 375.80p 351551
09/05/2017 377.80p 379.20p 377.25p 377.60p 426968
08/05/2017 378.90p 378.90p 375.69p 376.70p 182058
05/05/2017 378.80p 378.80p 373.40p 376.30p 234662
04/05/2017 376.40p 378.60p 373.40p 377.50p 362263
03/05/2017 375.20p 378.20p 373.60p 375.70p 186567
02/05/2017 373.00p 377.40p 373.00p 376.90p 261212
28/04/2017 375.10p 376.50p 373.31p 374.00p 238347
27/04/2017 374.90p 376.50p 373.82p 375.00p 172400
26/04/2017 373.10p 378.70p 373.10p 378.60p 249281
25/04/2017 376.00p 377.06p 372.94p 375.00p 389176
24/04/2017 372.00p 375.90p 372.00p 373.10p 233356
21/04/2017 367.00p 372.00p 367.00p 371.90p 186216
20/04/2017 372.40p 372.40p 367.30p 368.50p 359135
19/04/2017 369.00p 370.53p 368.00p 368.80p 336706
18/04/2017 378.50p 379.00p 369.00p 369.00p 282210
13/04/2017 376.00p 378.91p 374.59p 377.10p 296916
12/04/2017 380.20p 382.50p 376.70p 378.30p 294479
11/04/2017 382.10p 382.90p 377.80p 378.00p 475138
10/04/2017 381.50p 382.90p 377.00p 381.10p 352589
07/04/2017 376.50p 381.50p 375.38p 381.50p 962077
06/04/2017 375.80p 379.44p 374.97p 377.10p 744207
05/04/2017 377.10p 380.40p 376.70p 378.50p 566527
04/04/2017 379.00p 379.60p 376.35p 377.30p 435199
03/04/2017 375.10p 379.40p 375.10p 377.40p 479079
31/03/2017 376.50p 380.30p 375.65p 375.80p 486774
30/03/2017 378.40p 380.50p 375.47p 380.40p 408320
29/03/2017 372.40p 380.40p 372.40p 377.00p 767009
28/03/2017 368.30p 374.80p 368.30p 374.50p 509786
27/03/2017 372.00p 372.00p 366.50p 368.20p 395808
24/03/2017 374.30p 376.10p 373.50p 373.60p 404907
23/03/2017 375.50p 376.00p 373.63p 374.00p 344933
22/03/2017 377.00p 377.00p 373.58p 374.60p 471406
21/03/2017 386.60p 386.60p 377.10p 378.20p 386752
20/03/2017 385.20p 386.45p 380.61p 384.90p 386821
17/03/2017 385.10p 388.48p 385.10p 387.40p 324142
16/03/2017 389.50p 393.20p 385.14p 387.40p 517647
15/03/2017 390.40p 390.50p 388.38p 390.00p 266791
14/03/2017 391.30p 393.20p 388.60p 389.90p 373414
13/03/2017 388.00p 389.81p 387.51p 389.00p 465029
10/03/2017 393.60p 393.70p 390.20p 390.80p 381192
09/03/2017 390.00p 392.39p 389.10p 390.00p 388302
08/03/2017 387.10p 392.60p 387.10p 392.10p 264094
07/03/2017 388.90p 392.50p 388.90p 390.80p 241521
06/03/2017 392.00p 392.40p 388.00p 388.80p 275175
03/03/2017 388.50p 391.80p 387.51p 389.50p 213758
02/03/2017 388.20p 391.60p 388.20p 390.40p 525806
01/03/2017 382.40p 389.00p 377.48p 389.00p 435559
28/02/2017 375.50p 382.90p 375.50p 379.40p 349621
27/02/2017 382.50p 382.50p 379.88p 380.00p 396743
24/02/2017 375.10p 379.26p 375.10p 378.00p 452899
23/02/2017 379.90p 380.61p 375.70p 375.90p 363355
22/02/2017 379.70p 381.46p 375.45p 378.30p 273103
21/02/2017 380.90p 380.90p 377.53p 380.00p 266739
20/02/2017 380.00p 382.50p 376.70p 378.40p 271327
17/02/2017 377.40p 378.60p 375.80p 378.40p 483162
16/02/2017 377.00p 377.30p 373.30p 375.40p 554530
15/02/2017 373.00p 377.20p 372.90p 376.60p 385523
14/02/2017 371.00p 372.90p 367.81p 372.00p 394240
13/02/2017 371.40p 371.70p 368.34p 371.00p 381066
10/02/2017 368.20p 371.30p 365.00p 370.50p 499973
09/02/2017 368.50p 368.98p 364.13p 367.40p 305687
08/02/2017 369.90p 369.90p 365.95p 368.00p 352368
07/02/2017 369.20p 370.80p 367.50p 367.50p 291278
06/02/2017 366.00p 369.00p 363.50p 368.70p 215042
03/02/2017 363.00p 366.04p 358.47p 365.00p 360211
02/02/2017 359.00p 362.00p 358.10p 361.00p 247128
01/02/2017 365.50p 365.50p 359.50p 359.60p 303766
31/01/2017 361.10p 364.70p 360.26p 360.90p 228117
30/01/2017 366.60p 366.60p 361.10p 361.80p 365556
27/01/2017 361.10p 364.60p 361.10p 363.30p 222037
26/01/2017 364.00p 365.83p 361.00p 362.20p 214888
25/01/2017 368.00p 368.00p 360.00p 361.00p 105128
24/01/2017 360.90p 366.67p 358.60p 360.70p 266683
23/01/2017 366.00p 366.00p 360.00p 360.30p 477387
20/01/2017 367.50p 368.20p 366.30p 367.10p 147175
19/01/2017 367.40p 369.60p 365.93p 367.80p 201254
18/01/2017 365.40p 369.04p 365.33p 367.80p 178664
17/01/2017 372.10p 375.40p 364.60p 366.40p 557362
16/01/2017 373.00p 378.21p 373.00p 376.00p 223669
13/01/2017 370.00p 375.20p 370.00p 372.20p 581887
12/01/2017 374.70p 374.70p 367.26p 368.20p 355383

*Close Price adjusted for both dividends and splits