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
10/09/2010 142.70p 145.20p 142.40p 145.20p 157305
09/09/2010 143.90p 144.20p 142.90p 143.30p 110865
08/09/2010 143.10p 143.60p 141.00p 143.50p 219495
07/09/2010 142.00p 143.90p 142.00p 143.90p 213610
06/09/2010 143.00p 144.40p 141.80p 144.40p 141685
03/09/2010 140.90p 143.10p 139.60p 143.10p 160495
02/09/2010 139.20p 140.90p 138.20p 140.30p 203285
01/09/2010 137.60p 139.20p 136.00p 139.20p 342285
31/08/2010 135.60p 137.00p 134.10p 137.00p 384930
27/08/2010 135.40p 136.10p 134.60p 135.80p 580480
26/08/2010 136.00p 136.20p 134.60p 134.60p 240105
25/08/2010 138.00p 138.20p 135.00p 135.00p 178625
24/08/2010 139.70p 140.30p 136.60p 137.00p 280590
23/08/2010 140.60p 140.60p 138.20p 140.50p 279120
20/08/2010 139.40p 139.90p 138.40p 139.50p 325565
19/08/2010 140.60p 141.20p 138.30p 139.40p 334665
18/08/2010 140.80p 141.00p 139.60p 140.30p 487955
17/08/2010 139.00p 142.20p 138.30p 142.20p 205080
16/08/2010 139.30p 141.50p 138.30p 138.90p 280860
13/08/2010 140.80p 142.10p 138.50p 141.00p 277665
12/08/2010 140.80p 142.65p 139.30p 142.00p 241020
11/08/2010 142.90p 144.00p 142.10p 142.50p 154305
10/08/2010 143.60p 144.20p 143.30p 143.70p 343630
09/08/2010 145.70p 146.00p 143.50p 144.60p 325315
06/08/2010 144.60p 146.00p 143.40p 143.40p 179040
05/08/2010 144.60p 146.00p 144.20p 146.00p 89505
04/08/2010 144.30p 146.00p 144.20p 144.30p 235525
03/08/2010 145.00p 146.50p 143.80p 144.20p 156610
02/08/2010 146.80p 146.80p 143.50p 146.40p 649635
30/07/2010 145.30p 145.60p 143.10p 143.60p 78750
29/07/2010 145.40p 147.60p 144.20p 146.50p 443695
28/07/2010 146.60p 147.60p 145.10p 145.50p 228365
27/07/2010 148.00p 148.00p 146.80p 147.00p 109120
26/07/2010 148.00p 148.00p 146.20p 147.60p 377015
23/07/2010 147.40p 147.40p 145.80p 147.10p 107800
22/07/2010 147.50p 148.00p 146.00p 146.50p 408210
21/07/2010 147.80p 149.20p 146.30p 148.40p 149965
20/07/2010 148.20p 148.38p 145.10p 146.60p 192305
19/07/2010 147.60p 148.50p 146.20p 146.20p 241180
16/07/2010 149.60p 150.24p 147.00p 147.60p 130100
15/07/2010 149.00p 150.00p 148.20p 148.50p 575495
14/07/2010 148.70p 150.00p 148.40p 148.80p 262065
13/07/2010 147.10p 149.60p 145.92p 149.60p 232020
12/07/2010 145.60p 148.20p 144.80p 148.20p 283410
09/07/2010 143.20p 145.60p 143.20p 143.80p 196370
08/07/2010 143.00p 145.60p 142.70p 144.80p 805015
07/07/2010 140.60p 143.20p 140.00p 143.20p 350690
06/07/2010 140.00p 142.50p 139.90p 142.50p 124230
05/07/2010 142.90p 142.90p 139.50p 142.00p 197430
02/07/2010 140.20p 142.70p 139.60p 142.20p 164205
01/07/2010 143.60p 145.30p 140.10p 140.20p 243390
30/06/2010 145.20p 147.40p 145.00p 145.20p 322150
29/06/2010 150.10p 150.10p 145.20p 146.10p 322770
28/06/2010 150.30p 152.70p 150.00p 150.80p 211620
25/06/2010 151.00p 151.80p 150.00p 150.20p 86925
24/06/2010 154.10p 155.70p 151.10p 151.20p 508760
23/06/2010 154.00p 155.30p 153.60p 153.80p 275410
22/06/2010 159.80p 159.80p 155.50p 155.80p 376860
21/06/2010 160.00p 160.00p 158.40p 159.80p 287255
18/06/2010 157.00p 158.60p 156.70p 158.60p 883620
17/06/2010 159.70p 159.77p 156.40p 156.60p 303010
16/06/2010 158.60p 159.35p 156.80p 157.70p 468665
15/06/2010 155.70p 158.60p 155.70p 158.40p 323055
14/06/2010 155.50p 157.80p 155.10p 157.80p 291000
11/06/2010 153.80p 156.90p 152.72p 156.90p 352885
10/06/2010 151.20p 154.30p 150.80p 153.80p 284120
09/06/2010 152.60p 153.40p 150.30p 153.40p 340850
08/06/2010 151.60p 152.00p 149.80p 149.80p 150155
07/06/2010 152.50p 154.80p 151.40p 151.60p 313920
04/06/2010 158.00p 158.90p 154.80p 156.00p 391495
03/06/2010 154.40p 158.80p 154.40p 158.80p 543135
02/06/2010 152.60p 154.40p 152.30p 154.40p 230705
01/06/2010 154.90p 156.20p 153.40p 155.20p 507445
28/05/2010 155.90p 157.80p 155.40p 156.60p 355485
27/05/2010 154.20p 155.80p 152.80p 155.80p 642395
26/05/2010 153.50p 156.00p 153.10p 154.30p 254680
25/05/2010 154.40p 154.40p 149.14p 153.00p 706740
24/05/2010 157.50p 157.50p 154.69p 156.60p 179285
21/05/2010 158.60p 160.38p 154.50p 155.00p 729055
20/05/2010 162.10p 164.30p 159.70p 160.00p 739605
19/05/2010 163.90p 164.30p 161.20p 162.60p 472605
18/05/2010 165.20p 165.30p 163.00p 165.30p 285775
17/05/2010 165.50p 166.40p 162.60p 164.00p 291810
14/05/2010 167.10p 167.50p 164.30p 166.60p 611805
13/05/2010 164.40p 167.40p 162.90p 167.40p 305630
12/05/2010 159.40p 165.60p 159.40p 165.60p 317145
11/05/2010 156.50p 161.80p 156.30p 161.80p 290055
10/05/2010 157.00p 160.00p 155.20p 160.00p 449345
07/05/2010 156.10p 159.30p 152.00p 152.00p 513675
06/05/2010 159.70p 162.00p 159.70p 160.60p 215450
05/05/2010 163.60p 163.60p 160.00p 160.30p 231655
04/05/2010 165.30p 166.00p 162.20p 164.10p 317280
30/04/2010 165.00p 165.40p 164.40p 165.40p 222555
29/04/2010 164.00p 165.80p 163.00p 165.80p 366755
28/04/2010 164.80p 166.00p 162.60p 164.50p 351755
27/04/2010 165.70p 167.60p 165.60p 166.90p 250535
26/04/2010 166.60p 167.60p 163.72p 167.60p 279220
23/04/2010 163.60p 166.30p 163.50p 166.30p 216470
22/04/2010 165.00p 165.86p 163.80p 164.10p 216270
21/04/2010 165.20p 165.40p 164.30p 165.00p 217070
20/04/2010 163.10p 165.00p 163.10p 165.00p 204410
19/04/2010 164.30p 164.40p 163.80p 164.40p 232285
16/04/2010 165.00p 166.10p 164.20p 165.20p 420920
15/04/2010 164.60p 165.55p 163.80p 165.00p 359260
14/04/2010 164.60p 165.40p 164.10p 165.00p 309970
13/04/2010 164.50p 166.30p 164.50p 165.00p 282680
12/04/2010 165.30p 166.40p 164.20p 166.40p 343810
09/04/2010 164.00p 165.00p 163.60p 165.00p 290300
08/04/2010 163.60p 163.60p 162.00p 163.60p 276530
07/04/2010 162.40p 164.00p 161.52p 164.00p 207480
06/04/2010 161.40p 164.40p 161.40p 164.40p 206335
01/04/2010 162.90p 163.90p 161.60p 162.80p 192745
31/03/2010 163.60p 165.00p 160.20p 162.70p 666335
30/03/2010 164.00p 165.60p 162.70p 163.80p 248445
29/03/2010 164.40p 165.68p 164.00p 164.60p 255585
26/03/2010 165.80p 165.80p 163.90p 165.40p 181260
25/03/2010 162.40p 167.40p 160.90p 167.40p 432920
24/03/2010 161.00p 163.50p 160.60p 163.50p 351490
23/03/2010 159.60p 161.60p 158.80p 160.20p 415130
22/03/2010 161.20p 161.40p 158.85p 161.20p 418315
19/03/2010 161.20p 161.20p 159.20p 161.20p 525510
18/03/2010 160.60p 160.80p 158.80p 160.00p 289215
17/03/2010 159.60p 161.40p 157.60p 161.40p 409955
16/03/2010 158.60p 159.60p 157.90p 159.60p 737035
15/03/2010 159.00p 159.08p 157.24p 158.60p 162855
12/03/2010 157.50p 159.20p 157.50p 159.20p 160345
11/03/2010 158.60p 159.00p 157.20p 158.00p 266005
10/03/2010 158.40p 159.20p 157.76p 159.20p 189600
09/03/2010 159.60p 160.60p 157.60p 157.70p 216260
08/03/2010 158.40p 161.60p 158.40p 159.40p 325620
05/03/2010 158.00p 161.00p 156.34p 161.00p 310720
04/03/2010 156.50p 158.10p 156.00p 158.10p 365000
03/03/2010 154.40p 159.10p 154.40p 157.40p 403405
02/03/2010 155.00p 156.00p 153.30p 156.00p 346105
01/03/2010 152.20p 154.60p 152.20p 154.60p 440630
26/02/2010 151.10p 151.98p 150.00p 150.90p 149025
25/02/2010 147.90p 150.60p 147.90p 149.10p 301485
24/02/2010 149.20p 150.80p 147.90p 150.80p 291640
23/02/2010 147.80p 149.40p 147.80p 149.40p 340905
22/02/2010 148.50p 149.20p 147.24p 149.20p 232690
19/02/2010 144.60p 148.40p 144.60p 148.40p 234275
18/02/2010 143.70p 146.00p 143.10p 146.00p 247035
17/02/2010 142.20p 145.60p 142.20p 145.60p 230275
16/02/2010 140.60p 143.00p 140.30p 143.00p 242400
15/02/2010 139.10p 140.60p 139.10p 140.20p 105805
12/02/2010 139.30p 140.50p 138.20p 139.10p 577010
11/02/2010 140.20p 140.60p 138.52p 139.60p 224470
10/02/2010 139.60p 140.30p 137.94p 139.70p 325030
09/02/2010 137.60p 139.70p 137.50p 139.10p 191065
08/02/2010 139.40p 141.00p 138.00p 139.10p 154045
05/02/2010 138.80p 141.40p 137.80p 139.00p 399240
04/02/2010 140.40p 142.20p 138.90p 138.90p 325860
03/02/2010 141.70p 142.10p 140.10p 140.80p 207220
02/02/2010 140.50p 141.80p 139.00p 141.80p 264115
01/02/2010 137.70p 140.40p 137.70p 140.30p 111070
29/01/2010 138.70p 140.40p 138.30p 138.30p 216900
28/01/2010 139.70p 140.50p 137.90p 138.60p 176185
27/01/2010 137.20p 139.10p 136.00p 138.20p 275050
26/01/2010 136.80p 140.00p 136.60p 140.00p 176585
25/01/2010 138.10p 140.20p 137.80p 138.40p 371510
22/01/2010 139.80p 141.40p 139.40p 140.40p 195760
21/01/2010 142.00p 143.20p 140.00p 140.00p 221710
20/01/2010 141.80p 143.40p 141.80p 142.80p 178330
19/01/2010 141.80p 143.20p 140.80p 143.20p 306110
18/01/2010 143.00p 143.58p 141.90p 143.40p 108910
15/01/2010 143.90p 143.90p 141.90p 142.70p 167965
14/01/2010 142.20p 143.98p 142.10p 142.10p 81205
13/01/2010 144.20p 144.20p 142.20p 143.20p 183695
12/01/2010 145.00p 146.00p 143.20p 145.40p 338730
11/01/2010 146.20p 147.40p 145.10p 145.10p 370775
08/01/2010 142.60p 146.00p 142.60p 146.00p 403240
07/01/2010 141.30p 142.60p 140.20p 142.60p 319815
06/01/2010 140.80p 140.80p 139.20p 140.80p 121545
05/01/2010 139.10p 140.80p 139.00p 140.80p 96700
04/01/2010 140.80p 140.80p 139.20p 140.80p 145935
31/12/2009 141.00p 141.00p 139.40p 139.40p 43350
30/12/2009 141.10p 141.40p 139.20p 141.00p 134480
29/12/2009 139.60p 141.20p 138.70p 141.10p 146355
24/12/2009 138.00p 139.50p 137.21p 139.50p 93640
23/12/2009 136.60p 138.90p 135.20p 138.80p 334305
22/12/2009 133.40p 136.60p 133.40p 136.60p 679360
21/12/2009 134.50p 135.40p 133.10p 133.60p 347340
18/12/2009 135.80p 137.90p 132.50p 132.50p 550775
17/12/2009 135.40p 138.00p 135.40p 136.20p 441595
16/12/2009 136.50p 137.60p 135.06p 137.60p 416430
15/12/2009 134.90p 136.80p 134.90p 134.90p 243260
14/12/2009 135.10p 136.60p 134.40p 134.80p 302880
11/12/2009 133.00p 135.30p 132.11p 133.60p 343470
10/12/2009 132.10p 133.60p 131.70p 131.90p 212365
09/12/2009 131.90p 132.60p 131.50p 131.60p 118965
08/12/2009 133.00p 135.10p 132.40p 132.40p 307495
07/12/2009 133.40p 135.10p 133.10p 134.90p 223690
04/12/2009 132.30p 135.20p 131.00p 135.20p 102810
03/12/2009 134.40p 134.60p 132.30p 132.30p 187865
02/12/2009 132.60p 134.48p 132.48p 132.80p 231175
01/12/2009 131.80p 134.60p 131.80p 134.30p 1079635
30/11/2009 132.20p 133.40p 131.40p 131.40p 221515
27/11/2009 128.40p 133.50p 128.00p 133.50p 365810
26/11/2009 131.80p 132.00p 129.60p 129.60p 348190
25/11/2009 131.40p 132.90p 130.40p 132.60p 205615

*Close Price adjusted for both dividends and splits