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
29/03/2016 292.00p 292.00p 287.18p 287.70p 296988
24/03/2016 291.10p 292.30p 287.30p 291.00p 504077
23/03/2016 287.80p 292.10p 285.54p 292.00p 332057
22/03/2016 287.90p 289.90p 283.80p 289.10p 405136
21/03/2016 284.60p 288.60p 283.10p 286.70p 425294
18/03/2016 284.20p 286.00p 283.20p 285.40p 539651
17/03/2016 285.10p 287.92p 282.55p 284.90p 298267
16/03/2016 284.50p 288.00p 281.76p 287.00p 434977
15/03/2016 285.00p 285.00p 281.30p 284.50p 412719
14/03/2016 282.50p 285.00p 282.48p 284.40p 206691
11/03/2016 283.90p 284.84p 281.20p 284.30p 399556
10/03/2016 284.00p 379.75p 279.00p 280.50p 373358
09/03/2016 281.70p 284.10p 279.50p 281.90p 295912
08/03/2016 281.00p 283.47p 280.50p 280.50p 432937
07/03/2016 282.50p 285.80p 281.20p 282.40p 217253
04/03/2016 280.50p 285.45p 280.50p 283.70p 159168
03/03/2016 280.80p 283.60p 280.80p 283.00p 297289
02/03/2016 281.00p 283.50p 280.10p 282.00p 368067
01/03/2016 278.00p 280.36p 276.00p 280.30p 308528
29/02/2016 277.80p 280.96p 276.63p 277.90p 147169
26/02/2016 274.80p 280.00p 273.20p 280.00p 307222
25/02/2016 270.60p 275.22p 270.44p 272.10p 204269
24/02/2016 274.70p 274.70p 269.00p 269.30p 201695
23/02/2016 274.50p 274.50p 271.13p 271.60p 159806
22/02/2016 270.00p 274.40p 267.00p 274.00p 268662
19/02/2016 266.70p 266.80p 263.00p 265.30p 129732
18/02/2016 263.80p 269.00p 262.90p 262.90p 219087
17/02/2016 259.80p 266.00p 255.72p 266.00p 334480
16/02/2016 256.00p 259.10p 254.00p 259.00p 442627
15/02/2016 255.00p 256.15p 252.60p 256.00p 254364
12/02/2016 244.10p 252.90p 244.10p 250.00p 283941
11/02/2016 249.50p 252.90p 244.50p 245.90p 332654
10/02/2016 251.20p 256.30p 251.20p 251.60p 340511
09/02/2016 254.60p 256.20p 250.20p 252.30p 328673
08/02/2016 254.70p 258.00p 250.70p 252.50p 328409
05/02/2016 254.80p 259.00p 254.80p 256.50p 212598
04/02/2016 258.10p 258.50p 253.80p 257.10p 322349
03/02/2016 258.90p 262.43p 253.00p 253.70p 397481
02/02/2016 258.60p 262.30p 258.50p 262.00p 290866
01/02/2016 260.00p 263.10p 259.00p 262.00p 199475
29/01/2016 257.50p 262.50p 255.50p 262.00p 346043
28/01/2016 258.00p 259.00p 253.00p 256.00p 301356
27/01/2016 253.00p 258.00p 253.00p 258.00p 188223
26/01/2016 256.10p 257.40p 253.60p 255.70p 198864
25/01/2016 258.80p 260.90p 257.30p 257.50p 220219
22/01/2016 257.00p 259.28p 256.60p 258.80p 202606
21/01/2016 255.00p 258.00p 252.20p 257.90p 226303
20/01/2016 255.00p 257.50p 251.00p 252.00p 343416
19/01/2016 261.40p 262.50p 257.14p 261.50p 296765
18/01/2016 260.30p 260.30p 256.00p 256.40p 207740
15/01/2016 264.50p 264.50p 256.50p 256.70p 202435
14/01/2016 264.00p 264.80p 259.00p 261.20p 256242
13/01/2016 266.50p 270.34p 266.00p 267.60p 173318
12/01/2016 264.00p 269.80p 263.00p 267.50p 222882
11/01/2016 267.70p 268.10p 263.00p 266.10p 130944
08/01/2016 266.40p 270.14p 265.00p 265.90p 375671
07/01/2016 266.00p 270.23p 263.70p 269.00p 351444
06/01/2016 274.20p 275.57p 271.00p 272.10p 245957
05/01/2016 271.00p 275.18p 270.35p 274.90p 396673
04/01/2016 272.80p 272.80p 269.20p 269.70p 247391
31/12/2015 275.70p 278.27p 275.60p 277.90p 103058
30/12/2015 277.30p 279.50p 275.70p 279.00p 167353
29/12/2015 274.20p 279.00p 274.20p 278.10p 108267
24/12/2015 275.10p 276.20p 275.10p 275.10p 76923
23/12/2015 277.40p 277.40p 274.13p 276.50p 159699
22/12/2015 277.00p 277.90p 274.10p 274.10p 149483
21/12/2015 279.50p 281.12p 274.40p 274.40p 130955
18/12/2015 276.50p 279.00p 276.00p 278.00p 247010
17/12/2015 275.00p 281.00p 275.00p 279.50p 283758
16/12/2015 272.90p 275.88p 270.75p 274.00p 142415
15/12/2015 271.50p 273.80p 268.70p 272.90p 229091
14/12/2015 268.60p 272.20p 267.00p 267.00p 84008
11/12/2015 274.00p 274.60p 268.63p 270.00p 196323
10/12/2015 278.50p 278.50p 273.00p 273.00p 164185
09/12/2015 280.00p 280.00p 275.00p 276.20p 152768
08/12/2015 280.90p 280.90p 275.50p 279.00p 234262
07/12/2015 278.00p 280.87p 276.50p 277.00p 97857
04/12/2015 276.00p 277.76p 274.13p 275.90p 134745
03/12/2015 282.00p 284.05p 277.10p 277.40p 188324
02/12/2015 279.50p 284.00p 277.50p 283.00p 250579
01/12/2015 278.00p 279.25p 276.50p 278.70p 177863
30/11/2015 279.40p 279.45p 275.76p 278.90p 126671
27/11/2015 277.30p 279.40p 274.60p 277.60p 173362
26/11/2015 275.60p 278.71p 275.60p 278.60p 324877
25/11/2015 274.50p 279.90p 274.50p 278.40p 162472
24/11/2015 276.40p 278.00p 275.00p 276.00p 127577
23/11/2015 276.20p 278.50p 274.53p 277.70p 161178
20/11/2015 277.50p 277.90p 274.30p 277.50p 239145
19/11/2015 275.00p 277.40p 274.10p 274.20p 264884
18/11/2015 274.20p 275.52p 273.50p 274.10p 83446
17/11/2015 273.00p 275.00p 271.54p 273.60p 271134
16/11/2015 267.50p 272.52p 267.50p 269.40p 144654
13/11/2015 273.60p 276.82p 271.10p 271.10p 141509
12/11/2015 280.80p 281.83p 274.68p 277.10p 107320
11/11/2015 281.20p 281.60p 278.00p 279.00p 217337
10/11/2015 278.30p 282.40p 278.30p 278.50p 297620
09/11/2015 282.70p 284.90p 279.00p 279.00p 222607
06/11/2015 281.00p 283.92p 279.60p 282.00p 399078
05/11/2015 280.50p 283.88p 280.00p 280.10p 276816
04/11/2015 282.00p 282.00p 278.56p 281.50p 184663
03/11/2015 278.50p 281.96p 278.41p 279.40p 118261
02/11/2015 277.50p 281.20p 277.50p 278.60p 85831
30/10/2015 277.50p 282.00p 277.50p 280.00p 123392
29/10/2015 282.00p 282.50p 278.80p 278.90p 96928
28/10/2015 277.00p 281.76p 275.70p 280.00p 202116
27/10/2015 275.00p 277.00p 272.00p 275.10p 245394
26/10/2015 273.50p 275.90p 271.00p 274.60p 170518
23/10/2015 268.50p 273.40p 265.60p 273.30p 171665
22/10/2015 263.10p 268.00p 263.10p 267.40p 101982
21/10/2015 263.60p 267.50p 263.60p 265.00p 150023
20/10/2015 263.00p 267.20p 263.00p 264.00p 107053
19/10/2015 267.50p 267.50p 263.10p 264.40p 132727
16/10/2015 264.10p 267.50p 263.20p 265.70p 156246
15/10/2015 265.50p 265.50p 261.05p 263.90p 145389
14/10/2015 262.60p 265.90p 261.10p 263.50p 181140
13/10/2015 262.60p 267.00p 262.60p 266.50p 123428
12/10/2015 262.70p 266.21p 262.70p 265.60p 197752
09/10/2015 264.70p 265.90p 261.80p 263.90p 179524
08/10/2015 263.10p 265.25p 260.00p 261.60p 206645
07/10/2015 266.00p 266.95p 263.20p 264.90p 126728
06/10/2015 265.00p 266.50p 264.00p 266.50p 130906
05/10/2015 257.10p 264.40p 257.10p 264.30p 185258
02/10/2015 256.40p 260.79p 254.24p 256.50p 170852
01/10/2015 258.20p 261.00p 256.50p 258.00p 170269
30/09/2015 256.00p 258.40p 252.88p 257.00p 149308
29/09/2015 253.10p 255.00p 251.00p 252.30p 119231
28/09/2015 259.30p 262.47p 256.00p 256.50p 197210
25/09/2015 261.60p 265.50p 259.08p 264.50p 170570
24/09/2015 261.10p 263.50p 257.60p 258.10p 246988
23/09/2015 258.10p 263.68p 258.10p 263.40p 135572
22/09/2015 260.40p 262.47p 256.50p 258.50p 174598
21/09/2015 259.30p 262.50p 257.42p 262.00p 204071
18/09/2015 263.70p 263.70p 258.60p 259.10p 231409
17/09/2015 265.40p 265.40p 262.33p 263.20p 118710
16/09/2015 262.10p 265.90p 261.00p 261.10p 123644
15/09/2015 261.70p 265.00p 260.00p 262.90p 288381
14/09/2015 262.00p 264.49p 260.30p 262.90p 147940
11/09/2015 260.00p 261.59p 257.31p 261.20p 104376
10/09/2015 264.70p 264.90p 257.70p 257.70p 249912
09/09/2015 271.00p 271.20p 263.00p 264.80p 266495
08/09/2015 263.10p 266.88p 263.10p 265.00p 102493
07/09/2015 263.50p 265.49p 263.41p 264.00p 173893
04/09/2015 262.70p 266.00p 261.60p 262.10p 154359
03/09/2015 260.30p 266.00p 260.16p 266.00p 213395
02/09/2015 257.10p 262.50p 257.10p 260.00p 348970
01/09/2015 262.90p 262.90p 257.00p 261.20p 186987
28/08/2015 263.90p 268.00p 262.28p 267.20p 147438
27/08/2015 258.20p 266.00p 257.00p 262.70p 350986
26/08/2015 249.40p 254.00p 247.45p 253.90p 239979
25/08/2015 242.10p 258.90p 242.10p 256.50p 529190
24/08/2015 252.90p 252.90p 238.90p 243.00p 326856
21/08/2015 265.00p 265.94p 259.70p 259.70p 233215
20/08/2015 270.00p 272.00p 267.00p 267.00p 145116
19/08/2015 275.00p 275.85p 270.10p 270.10p 133007
18/08/2015 272.80p 276.00p 272.80p 275.00p 162486
17/08/2015 274.60p 274.60p 270.70p 272.80p 156035
14/08/2015 273.20p 274.36p 271.00p 272.90p 139288
13/08/2015 272.90p 275.12p 272.73p 273.10p 186060
12/08/2015 278.40p 278.40p 270.60p 270.90p 190220
11/08/2015 276.10p 279.79p 276.10p 276.10p 124111
10/08/2015 279.70p 280.97p 277.80p 278.10p 298427
07/08/2015 279.60p 281.90p 279.60p 279.70p 119765
06/08/2015 279.50p 281.50p 278.32p 281.00p 119501
05/08/2015 275.40p 281.50p 275.40p 281.50p 217254
04/08/2015 278.00p 278.00p 275.90p 278.00p 114038
03/08/2015 277.40p 278.00p 275.58p 277.50p 115370
31/07/2015 275.50p 277.90p 273.11p 277.10p 257124
30/07/2015 274.50p 276.36p 273.00p 273.00p 195321
29/07/2015 273.80p 276.26p 273.50p 274.30p 162532
28/07/2015 274.00p 276.40p 273.36p 274.30p 184921
27/07/2015 277.00p 279.70p 274.00p 274.20p 198156
24/07/2015 278.10p 280.85p 277.00p 277.00p 85145
23/07/2015 279.70p 281.97p 279.00p 280.00p 170702
22/07/2015 281.60p 283.19p 279.00p 279.10p 155936
21/07/2015 281.90p 283.51p 281.24p 281.50p 123644
20/07/2015 281.60p 283.80p 280.01p 281.60p 193828
17/07/2015 277.50p 281.60p 277.50p 281.60p 257736
16/07/2015 278.50p 280.00p 276.41p 279.90p 178764
15/07/2015 277.50p 278.50p 276.00p 277.50p 141611
14/07/2015 277.00p 277.44p 275.21p 277.40p 185003
13/07/2015 276.00p 277.00p 273.03p 277.00p 198814
10/07/2015 275.00p 276.50p 273.00p 274.70p 134456
09/07/2015 274.60p 275.90p 273.50p 273.70p 178894
08/07/2015 272.50p 276.40p 271.39p 274.80p 178726
07/07/2015 272.10p 275.00p 270.00p 270.20p 218407
06/07/2015 271.50p 272.50p 270.00p 270.80p 110480
03/07/2015 273.60p 275.48p 273.00p 273.00p 93074
02/07/2015 273.00p 275.50p 273.00p 275.50p 177498
01/07/2015 270.00p 274.50p 270.00p 270.40p 255040
30/06/2015 267.40p 272.34p 266.74p 270.40p 290303
29/06/2015 271.00p 273.50p 267.13p 270.00p 272776
26/06/2015 274.50p 276.40p 273.20p 274.20p 137405
25/06/2015 277.50p 277.50p 274.78p 277.30p 182130
24/06/2015 276.50p 277.73p 274.10p 277.20p 177551
23/06/2015 275.50p 277.50p 275.50p 277.50p 206936
22/06/2015 274.80p 277.00p 273.50p 277.00p 279800
19/06/2015 274.20p 275.50p 273.50p 273.50p 401684
18/06/2015 274.00p 275.00p 271.50p 274.20p 189269
17/06/2015 277.00p 277.53p 274.00p 275.00p 192520
16/06/2015 274.90p 275.50p 273.00p 275.00p 269535

*Close Price adjusted for both dividends and splits