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
08/02/2024 920.00p 927.00p 920.00p 922.00p 280602
07/02/2024 917.00p 924.00p 909.00p 923.00p 240851
06/02/2024 918.00p 921.41p 913.23p 917.00p 401085
05/02/2024 894.00p 920.00p 894.00p 915.00p 480026
02/02/2024 897.00p 905.53p 889.00p 905.00p 351604
01/02/2024 886.00p 895.00p 885.00p 886.00p 237212
31/01/2024 900.00p 902.00p 889.90p 894.00p 260033
30/01/2024 894.00p 904.00p 893.47p 901.00p 274879
29/01/2024 895.00p 901.00p 887.00p 896.00p 201366
26/01/2024 893.00p 899.00p 883.71p 897.00p 255923
25/01/2024 886.00p 893.00p 879.60p 893.00p 263791
24/01/2024 879.00p 890.28p 879.00p 890.00p 190550
23/01/2024 885.00p 887.00p 879.00p 881.00p 655080
22/01/2024 870.00p 885.21p 870.00p 882.00p 1062423
19/01/2024 864.00p 874.00p 864.00p 870.00p 244331
18/01/2024 860.00p 868.00p 854.00p 864.00p 884751
17/01/2024 861.00p 867.00p 854.20p 856.00p 231181
16/01/2024 857.00p 867.00p 854.00p 864.00p 401383
15/01/2024 862.00p 865.00p 853.00p 863.00p 186826
12/01/2024 865.00p 865.00p 855.00p 855.00p 174333
11/01/2024 864.00p 865.00p 853.00p 853.00p 236531
10/01/2024 842.00p 860.00p 842.00p 856.00p 206603
09/01/2024 845.00p 855.00p 845.00p 855.00p 241385
08/01/2024 845.00p 846.04p 840.00p 843.00p 105932
05/01/2024 849.00p 850.40p 842.00p 843.00p 216735
04/01/2024 860.00p 860.00p 840.00p 850.00p 154677
03/01/2024 855.00p 857.00p 849.00p 851.00p 168868
02/01/2024 857.00p 858.00p 849.00p 853.00p 193365
29/12/2023 852.00p 862.00p 849.00p 859.00p 95524
28/12/2023 851.00p 856.00p 851.00p 855.00p 215484
27/12/2023 855.00p 863.00p 852.00p 854.00p 100335
22/12/2023 849.00p 854.00p 847.43p 854.00p 123553
21/12/2023 854.00p 855.00p 847.08p 853.00p 144744
20/12/2023 850.00p 858.00p 845.00p 858.00p 202803
19/12/2023 849.00p 850.00p 842.00p 850.00p 157962
18/12/2023 842.00p 850.00p 837.00p 850.00p 224301
15/12/2023 842.00p 845.00p 835.00p 842.00p 535031
14/12/2023 840.00p 852.00p 830.00p 842.00p 363318
13/12/2023 818.00p 834.00p 818.00p 833.00p 216986
12/12/2023 825.00p 830.00p 822.00p 830.00p 182385
11/12/2023 825.00p 826.00p 816.15p 826.00p 202774
08/12/2023 821.00p 829.00p 818.21p 821.00p 127261
07/12/2023 823.00p 825.00p 810.47p 817.00p 220563
06/12/2023 818.00p 824.00p 814.00p 814.00p 238332
05/12/2023 811.00p 816.77p 809.00p 814.00p 163116
04/12/2023 807.00p 816.00p 804.75p 811.00p 286713
01/12/2023 813.00p 820.00p 810.43p 811.00p 122999
30/11/2023 820.00p 820.00p 809.00p 811.00p 191546
29/11/2023 810.00p 817.00p 810.00p 814.00p 177675
28/11/2023 820.00p 820.00p 810.00p 811.00p 105395
27/11/2023 816.00p 818.68p 811.00p 812.00p 148990
24/11/2023 820.00p 824.00p 814.28p 817.00p 170418
23/11/2023 817.00p 830.00p 816.00p 821.00p 107736
22/11/2023 819.00p 825.00p 816.00p 825.00p 233047
21/11/2023 823.00p 825.00p 813.00p 813.00p 153733
20/11/2023 815.00p 824.25p 815.00p 819.00p 195834
17/11/2023 824.00p 824.00p 816.00p 816.00p 218445
16/11/2023 825.00p 825.00p 814.00p 818.00p 152852
15/11/2023 813.00p 824.43p 813.00p 824.00p 283962
14/11/2023 806.00p 817.00p 798.20p 817.00p 358870
13/11/2023 793.00p 805.00p 793.00p 805.00p 221661
10/11/2023 791.00p 797.00p 785.00p 797.00p 133427
09/11/2023 799.00p 799.00p 790.48p 797.00p 147741
08/11/2023 784.00p 797.00p 784.00p 792.00p 179308
07/11/2023 787.00p 790.00p 781.00p 787.00p 204484
06/11/2023 785.00p 792.00p 780.00p 782.00p 212486
03/11/2023 790.00p 793.00p 782.00p 791.00p 240145
02/11/2023 770.00p 790.00p 766.00p 790.00p 275991
01/11/2023 756.00p 769.00p 754.20p 764.00p 198876
31/10/2023 759.00p 760.00p 753.00p 755.00p 137210
30/10/2023 751.00p 759.00p 751.00p 754.00p 151748
27/10/2023 753.00p 760.00p 748.00p 748.00p 184014
26/10/2023 773.00p 773.00p 753.00p 753.00p 152692
25/10/2023 766.00p 772.00p 766.00p 767.00p 191274
24/10/2023 769.00p 772.00p 763.00p 771.00p 199710
23/10/2023 771.00p 785.00p 764.84p 765.00p 238721
20/10/2023 790.00p 793.95p 771.00p 771.00p 315619
19/10/2023 805.00p 805.00p 793.00p 793.00p 190887
18/10/2023 808.00p 815.40p 805.00p 805.00p 188603
17/10/2023 811.00p 818.00p 806.00p 808.00p 281192
16/10/2023 806.00p 811.76p 803.00p 810.00p 153955
13/10/2023 810.00p 817.00p 805.00p 805.00p 174280
12/10/2023 813.00p 817.00p 810.75p 815.00p 244348
11/10/2023 803.00p 812.00p 803.00p 805.00p 147870
10/10/2023 799.00p 811.00p 799.00p 811.00p 266021
09/10/2023 793.00p 798.95p 791.00p 793.00p 371353
06/10/2023 783.00p 793.00p 783.00p 789.00p 157576
05/10/2023 783.00p 792.00p 781.00p 784.00p 210337
04/10/2023 789.00p 793.00p 782.00p 784.00p 369079
03/10/2023 801.00p 808.00p 788.00p 788.00p 348885
02/10/2023 805.00p 808.44p 799.00p 802.00p 155044
29/09/2023 800.00p 810.00p 799.00p 804.00p 139148
28/09/2023 796.00p 800.00p 792.77p 799.00p 82567
27/09/2023 799.00p 808.01p 794.57p 798.00p 351657
26/09/2023 798.00p 808.00p 797.90p 800.00p 179009
25/09/2023 802.00p 802.00p 796.00p 800.00p 120844
22/09/2023 804.00p 810.00p 796.00p 802.00p 217470
21/09/2023 807.00p 809.00p 800.00p 805.00p 246418
20/09/2023 812.00p 816.00p 808.00p 808.00p 295969
19/09/2023 811.00p 818.00p 805.00p 805.00p 257350
18/09/2023 818.00p 821.60p 811.60p 815.00p 288538
15/09/2023 821.00p 830.00p 815.00p 815.00p 359403
14/09/2023 814.00p 829.00p 811.88p 829.00p 341501
13/09/2023 804.00p 815.00p 804.00p 810.00p 184332
12/09/2023 806.00p 812.00p 806.00p 811.00p 199715
11/09/2023 808.00p 813.42p 804.00p 807.00p 287034
08/09/2023 813.00p 813.00p 799.00p 805.00p 201603
07/09/2023 803.00p 808.00p 799.50p 802.00p 227989
06/09/2023 803.00p 810.00p 802.00p 803.00p 183820
05/09/2023 807.00p 814.00p 805.36p 807.00p 243372
04/09/2023 810.00p 810.00p 805.00p 809.00p 137220
01/09/2023 807.00p 807.00p 797.00p 806.00p 293494
31/08/2023 801.00p 806.28p 793.61p 804.00p 262901
30/08/2023 805.00p 805.00p 798.00p 801.00p 320143
29/08/2023 790.00p 799.00p 786.50p 799.00p 231707
25/08/2023 785.00p 785.00p 779.00p 780.00p 167251
24/08/2023 790.00p 792.64p 785.00p 785.00p 338566
23/08/2023 777.00p 786.43p 774.32p 784.00p 197228
22/08/2023 775.00p 780.55p 771.20p 777.00p 233267
21/08/2023 767.00p 775.00p 761.00p 767.00p 361718
18/08/2023 772.00p 774.00p 763.92p 765.00p 411685
17/08/2023 783.00p 783.00p 775.00p 776.00p 399482
16/08/2023 784.00p 786.00p 781.00p 783.00p 461077
15/08/2023 788.00p 791.00p 781.00p 783.00p 298928
14/08/2023 785.00p 794.00p 785.00p 791.00p 280296
11/08/2023 795.00p 795.00p 783.42p 785.00p 393993
10/08/2023 796.00p 799.00p 786.00p 791.00p 649353
09/08/2023 798.00p 798.00p 790.00p 792.00p 855498
08/08/2023 797.00p 797.00p 786.00p 788.00p 335099
07/08/2023 784.00p 792.00p 783.00p 791.00p 379967
04/08/2023 792.00p 795.00p 788.59p 793.00p 330658
03/08/2023 781.00p 793.00p 780.00p 785.00p 307557
02/08/2023 791.00p 795.00p 781.63p 789.00p 255220
01/08/2023 792.00p 797.00p 790.54p 794.00p 238517
31/07/2023 794.00p 794.00p 784.00p 789.00p 280501
28/07/2023 793.00p 793.00p 784.00p 791.00p 303411
27/07/2023 790.00p 791.00p 782.00p 791.00p 385769
26/07/2023 785.00p 785.00p 779.61p 781.00p 631115
25/07/2023 785.00p 785.00p 778.00p 784.00p 267106
24/07/2023 780.00p 785.00p 773.30p 785.00p 306134
21/07/2023 786.00p 787.00p 781.00p 782.00p 250335
20/07/2023 789.00p 789.00p 777.00p 785.00p 282848
19/07/2023 773.00p 789.00p 769.38p 789.00p 537662
18/07/2023 758.00p 767.00p 758.00p 764.00p 196362
17/07/2023 765.00p 765.00p 754.00p 759.00p 496462
14/07/2023 757.00p 765.00p 757.00p 760.00p 202074
13/07/2023 763.00p 764.00p 753.00p 759.00p 221389
12/07/2023 753.00p 762.00p 753.00p 759.00p 210597
11/07/2023 746.00p 755.00p 746.00p 753.00p 197610
10/07/2023 755.00p 755.00p 746.00p 749.00p 157598
07/07/2023 754.00p 754.00p 745.00p 751.00p 101084
06/07/2023 764.00p 764.00p 747.60p 750.00p 266185
05/07/2023 765.00p 765.00p 759.00p 763.00p 179332
04/07/2023 765.00p 765.00p 761.37p 765.00p 194345
03/07/2023 765.00p 765.00p 761.00p 765.00p 310174
30/06/2023 758.00p 765.00p 753.00p 763.00p 318079
29/06/2023 757.00p 760.00p 750.00p 759.00p 375556
28/06/2023 743.00p 758.12p 743.00p 757.00p 290856
27/06/2023 743.00p 746.58p 739.27p 743.00p 547484
26/06/2023 739.00p 745.00p 733.84p 741.00p 541824
23/06/2023 742.00p 745.00p 738.00p 744.00p 238550
22/06/2023 740.00p 747.00p 734.52p 745.00p 206899
21/06/2023 750.00p 752.00p 745.00p 745.00p 146636
20/06/2023 748.00p 754.00p 743.01p 747.00p 117848
19/06/2023 753.00p 758.00p 744.00p 747.00p 128482
16/06/2023 749.00p 757.00p 749.00p 753.00p 265025
15/06/2023 754.00p 755.00p 747.00p 752.00p 139134
14/06/2023 761.00p 761.00p 750.00p 752.00p 349233
13/06/2023 758.00p 762.00p 752.00p 755.00p 299699
12/06/2023 744.00p 754.00p 744.00p 754.00p 191546
09/06/2023 745.00p 750.44p 739.30p 748.00p 122701
08/06/2023 749.00p 752.00p 739.60p 741.00p 204465
07/06/2023 758.00p 758.00p 747.00p 752.00p 115802
06/06/2023 758.00p 758.00p 746.90p 755.00p 182732
05/06/2023 749.00p 757.67p 748.56p 752.00p 229187
02/06/2023 723.00p 748.00p 723.00p 745.00p 148520
01/06/2023 727.00p 735.00p 724.00p 731.00p 130486
31/05/2023 735.00p 739.00p 727.00p 727.00p 213613
30/05/2023 735.00p 743.75p 732.00p 736.00p 220871
26/05/2023 726.00p 740.30p 723.00p 737.00p 422062
25/05/2023 723.00p 732.00p 723.00p 723.00p 252600
24/05/2023 720.00p 725.87p 715.00p 718.00p 144876
23/05/2023 732.00p 734.00p 728.00p 728.00p 133146
22/05/2023 727.00p 733.16p 725.00p 733.00p 323850
19/05/2023 727.00p 734.00p 724.75p 728.00p 236073
18/05/2023 716.00p 729.00p 714.00p 729.00p 322424
17/05/2023 702.00p 715.00p 702.00p 709.00p 127270
16/05/2023 708.00p 718.00p 708.00p 709.00p 163771
15/05/2023 714.00p 716.00p 706.00p 708.00p 206692
12/05/2023 708.00p 718.00p 708.00p 711.00p 119225
11/05/2023 715.00p 715.00p 703.00p 713.00p 123076
10/05/2023 702.00p 710.00p 700.69p 706.00p 190940
09/05/2023 707.00p 710.00p 703.00p 703.00p 298358
05/05/2023 704.00p 709.26p 697.30p 706.00p 190873
04/05/2023 710.00p 710.00p 697.00p 701.00p 177993
03/05/2023 707.00p 714.00p 701.80p 708.00p 170890
02/05/2023 710.00p 715.00p 703.00p 705.00p 324351
28/04/2023 705.00p 710.00p 703.00p 706.00p 251020
27/04/2023 694.00p 705.00p 694.00p 701.00p 172407
26/04/2023 710.00p 711.00p 697.00p 698.00p 169990

*Close Price adjusted for both dividends and splits