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
29/09/2021 686.00p 695.00p 684.00p 692.00p 128909
28/09/2021 691.00p 691.00p 683.00p 684.00p 214102
27/09/2021 692.00p 693.58p 686.00p 686.00p 156141
24/09/2021 681.00p 690.00p 681.00p 686.00p 146134
23/09/2021 683.00p 688.00p 680.00p 687.00p 196005
22/09/2021 668.00p 682.71p 668.00p 678.00p 131124
21/09/2021 675.00p 678.00p 670.44p 675.00p 184438
20/09/2021 676.00p 676.00p 667.00p 669.00p 117570
17/09/2021 683.00p 686.00p 679.00p 680.00p 268622
16/09/2021 680.00p 685.00p 678.50p 682.00p 185264
15/09/2021 677.00p 680.00p 675.40p 677.00p 283792
14/09/2021 682.00p 682.00p 676.00p 677.00p 215884
13/09/2021 681.00p 683.00p 679.00p 681.00p 185158
10/09/2021 685.00p 685.00p 679.00p 679.00p 227522
09/09/2021 686.00p 691.00p 684.00p 684.00p 218472
08/09/2021 686.00p 693.66p 686.00p 690.00p 180108
07/09/2021 691.00p 695.80p 690.00p 690.00p 185409
06/09/2021 694.00p 697.00p 689.08p 693.00p 228353
03/09/2021 695.00p 698.74p 689.00p 692.00p 248334
02/09/2021 696.00p 699.00p 692.70p 695.00p 786475
01/09/2021 699.00p 700.64p 696.81p 699.00p 245641
31/08/2021 697.00p 699.66p 692.90p 698.00p 255112
30/08/2021 693.00p 695.00p 690.00p 695.00p 165016
27/08/2021 693.00p 695.00p 690.00p 695.00p 165016
26/08/2021 691.00p 695.00p 690.00p 692.00p 247317
25/08/2021 691.00p 694.00p 689.51p 693.00p 129205
24/08/2021 689.00p 694.00p 686.78p 692.00p 186955
23/08/2021 686.00p 690.00p 686.00p 688.00p 160463
20/08/2021 678.00p 687.00p 674.70p 687.00p 112657
19/08/2021 675.00p 679.00p 670.00p 677.00p 127694
18/08/2021 684.00p 684.00p 676.00p 681.00p 198913
17/08/2021 677.00p 685.00p 677.00p 685.00p 105028
16/08/2021 683.00p 683.00p 675.09p 676.00p 146399
13/08/2021 685.00p 689.66p 679.52p 680.00p 165000
12/08/2021 682.00p 685.00p 679.87p 682.00p 91963
11/08/2021 680.00p 683.00p 676.00p 682.00p 141097
10/08/2021 673.00p 679.60p 672.00p 678.00p 121741
09/08/2021 671.00p 679.00p 671.00p 675.00p 172973
06/08/2021 670.00p 675.00p 669.08p 675.00p 128467
05/08/2021 665.00p 673.00p 665.00p 668.00p 93950
04/08/2021 669.00p 672.29p 665.21p 668.00p 123443
03/08/2021 670.00p 672.49p 664.00p 664.00p 133725
02/08/2021 667.00p 672.69p 666.00p 671.00p 163428
30/07/2021 665.00p 668.00p 661.20p 665.00p 216523
29/07/2021 669.00p 677.00p 666.00p 668.00p 196961
28/07/2021 670.00p 674.00p 668.00p 668.00p 185454
27/07/2021 676.00p 678.00p 669.00p 671.00p 178592
26/07/2021 673.00p 677.00p 672.00p 673.00p 177371
23/07/2021 673.00p 676.66p 672.00p 673.00p 137547
22/07/2021 669.00p 673.00p 666.00p 668.00p 154030
21/07/2021 673.00p 675.00p 666.89p 670.00p 142904
20/07/2021 660.00p 671.00p 660.00p 668.00p 284541
19/07/2021 664.00p 668.74p 653.21p 654.00p 177529
16/07/2021 670.00p 671.65p 665.00p 665.00p 136596
15/07/2021 672.00p 675.00p 666.33p 668.00p 142941
14/07/2021 675.00p 675.01p 671.00p 673.00p 182854
13/07/2021 673.00p 678.00p 667.75p 677.00p 190094
12/07/2021 673.00p 673.00p 663.00p 670.00p 235589
09/07/2021 665.00p 672.00p 662.00p 670.00p 229036
08/07/2021 665.00p 665.00p 658.58p 664.00p 195446
07/07/2021 670.00p 670.00p 667.00p 670.00p 119112
06/07/2021 666.00p 666.16p 661.82p 665.00p 154622
05/07/2021 667.00p 669.00p 664.50p 668.00p 144946
02/07/2021 663.00p 669.70p 661.50p 668.00p 189502
01/07/2021 656.00p 664.00p 656.00p 659.00p 237489
30/06/2021 657.00p 659.00p 653.00p 653.00p 238869
29/06/2021 653.00p 658.64p 651.72p 656.00p 148414
28/06/2021 653.00p 655.00p 650.12p 653.00p 154981
25/06/2021 651.00p 657.00p 647.75p 657.00p 384455
24/06/2021 651.00p 653.00p 643.70p 652.00p 368225
23/06/2021 645.00p 651.00p 642.00p 645.00p 219369
22/06/2021 642.00p 649.00p 635.25p 649.00p 170412
21/06/2021 632.00p 641.00p 630.00p 641.00p 342332
18/06/2021 642.00p 645.00p 635.00p 636.00p 275616
17/06/2021 640.00p 642.00p 637.00p 640.00p 429762
16/06/2021 647.00p 647.00p 637.00p 638.00p 209687
15/06/2021 642.00p 647.82p 641.00p 641.00p 236358
14/06/2021 645.00p 647.00p 640.00p 640.00p 119835
11/06/2021 646.00p 646.00p 636.00p 640.00p 254390
10/06/2021 641.00p 643.95p 639.45p 640.00p 107730
09/06/2021 640.00p 643.00p 640.00p 640.00p 224081
08/06/2021 648.00p 648.00p 636.15p 640.00p 130446
07/06/2021 644.00p 645.00p 638.00p 641.00p 167520
04/06/2021 639.00p 641.00p 635.32p 636.00p 145632
03/06/2021 637.00p 640.73p 634.00p 639.00p 236172
02/06/2021 646.00p 646.00p 637.00p 638.00p 130766
01/06/2021 644.00p 644.00p 635.36p 641.00p 117468
31/05/2021 641.00p 644.00p 635.00p 635.00p 283630
28/05/2021 641.00p 644.00p 635.00p 635.00p 283630
27/05/2021 638.00p 642.00p 635.54p 640.00p 209273
26/05/2021 627.00p 641.00p 627.00p 635.00p 166973
25/05/2021 639.00p 641.96p 631.00p 634.00p 234605
24/05/2021 632.00p 637.66p 629.30p 637.00p 135718
21/05/2021 628.00p 639.00p 628.00p 636.00p 134779
20/05/2021 625.00p 632.00p 621.25p 628.00p 200979
19/05/2021 623.00p 626.00p 618.21p 620.00p 225429
18/05/2021 640.00p 640.00p 630.00p 630.00p 257717
17/05/2021 636.00p 639.80p 631.00p 633.00p 137946
14/05/2021 638.00p 640.00p 633.90p 637.00p 153171
13/05/2021 623.00p 624.66p 618.13p 632.00p 155679
12/05/2021 629.00p 634.00p 625.83p 626.00p 175628
11/05/2021 641.00p 641.00p 626.00p 630.00p 287180
10/05/2021 650.00p 653.76p 643.00p 645.00p 166068
07/05/2021 655.00p 655.00p 649.00p 652.00p 196034
06/05/2021 645.00p 650.47p 643.00p 644.00p 181182
05/05/2021 656.00p 656.00p 643.00p 645.00p 187495
04/05/2021 656.00p 656.00p 643.00p 644.00p 419848
03/05/2021 652.00p 657.00p 649.00p 657.00p 358817
30/04/2021 652.00p 657.00p 649.00p 657.00p 358817
29/04/2021 653.00p 655.00p 650.00p 652.00p 240153
28/04/2021 652.00p 653.00p 649.37p 651.00p 202620
27/04/2021 650.00p 652.37p 643.24p 647.00p 314765
26/04/2021 644.00p 649.00p 642.09p 649.00p 139644
23/04/2021 647.00p 647.00p 635.00p 642.00p 175527
22/04/2021 626.00p 647.00p 626.00p 645.00p 341789
21/04/2021 634.00p 638.00p 629.00p 634.00p 150148
20/04/2021 640.00p 640.00p 629.55p 631.00p 345767
19/04/2021 650.00p 650.00p 631.20p 635.00p 269880
16/04/2021 645.00p 648.00p 642.00p 643.00p 339218
15/04/2021 643.00p 643.00p 635.00p 642.00p 312216
14/04/2021 642.00p 642.00p 634.25p 638.00p 239556
13/04/2021 631.00p 641.00p 631.00p 639.00p 161067
12/04/2021 638.00p 640.00p 634.96p 638.00p 259215
09/04/2021 633.00p 637.00p 632.25p 637.00p 222505
08/04/2021 633.00p 634.00p 628.52p 634.00p 402947
07/04/2021 627.00p 630.00p 621.50p 630.00p 516791
06/04/2021 611.00p 626.00p 610.00p 624.00p 344109
02/04/2021 595.00p 610.00p 595.00p 607.00p 378449
01/04/2021 595.00p 610.00p 595.00p 607.00p 378449
31/03/2021 603.00p 606.62p 600.05p 606.00p 297402
30/03/2021 608.00p 608.00p 600.00p 604.00p 317336
29/03/2021 600.00p 604.00p 599.23p 601.00p 310431
26/03/2021 595.00p 600.00p 591.72p 597.00p 293289
25/03/2021 594.00p 600.00p 589.00p 593.00p 274655
24/03/2021 605.00p 605.00p 597.33p 601.00p 500133
23/03/2021 605.00p 605.00p 594.08p 600.00p 282000
22/03/2021 596.00p 600.13p 595.03p 598.00p 237608
19/03/2021 597.00p 599.20p 592.00p 595.00p 534611
18/03/2021 605.00p 608.08p 596.00p 602.00p 351117
17/03/2021 607.00p 607.00p 599.00p 603.00p 271522
16/03/2021 608.00p 612.58p 605.26p 608.00p 356465
15/03/2021 605.00p 605.00p 594.66p 603.00p 387836
12/03/2021 593.00p 602.00p 592.50p 601.00p 366341
11/03/2021 600.00p 600.00p 595.00p 598.00p 426007
10/03/2021 589.00p 596.00p 586.10p 594.00p 311279
09/03/2021 594.00p 594.00p 585.00p 591.00p 343495
08/03/2021 586.00p 595.00p 579.74p 595.00p 573553
05/03/2021 575.00p 585.00p 567.00p 578.00p 359731
04/03/2021 585.00p 585.00p 577.20p 580.00p 319527
03/03/2021 595.00p 596.34p 584.00p 587.00p 434466
02/03/2021 581.00p 598.00p 581.00p 591.00p 372477
01/03/2021 590.00p 594.48p 585.00p 592.00p 451330
26/02/2021 582.00p 587.21p 575.00p 579.00p 337450
25/02/2021 591.00p 592.50p 584.10p 592.00p 383182
24/02/2021 585.00p 590.00p 579.55p 587.00p 285323
23/02/2021 593.00p 593.00p 573.00p 580.00p 340282
22/02/2021 601.00p 601.00p 583.00p 587.00p 311774
19/02/2021 593.00p 597.00p 589.00p 597.00p 136137
18/02/2021 603.00p 603.00p 588.04p 593.00p 239686
17/02/2021 600.00p 605.68p 595.00p 601.00p 227510
16/02/2021 610.00p 610.00p 600.00p 603.00p 148724
15/02/2021 608.00p 608.00p 600.05p 605.00p 151095
12/02/2021 599.00p 605.70p 598.00p 598.00p 133283
11/02/2021 600.00p 603.00p 596.00p 598.00p 148446
10/02/2021 606.00p 606.00p 592.00p 595.00p 127583
09/02/2021 608.00p 608.00p 598.00p 601.00p 81147
08/02/2021 591.00p 604.37p 591.00p 604.00p 155007
05/02/2021 599.00p 601.00p 595.03p 601.00p 465007
04/02/2021 585.00p 598.45p 585.00p 595.00p 125369
03/02/2021 594.00p 596.00p 587.00p 591.00p 1142835
02/02/2021 582.00p 591.00p 577.55p 591.00p 351442
01/02/2021 571.00p 578.70p 568.02p 572.00p 588416
29/01/2021 573.00p 577.00p 570.00p 571.00p 350727
28/01/2021 583.00p 583.00p 566.00p 583.00p 498883
27/01/2021 593.00p 597.00p 580.00p 584.00p 426315
26/01/2021 596.00p 597.25p 591.00p 591.00p 267936
25/01/2021 603.00p 603.00p 589.00p 591.00p 331850
22/01/2021 598.00p 598.00p 589.00p 593.00p 340330
21/01/2021 601.00p 601.10p 593.00p 593.00p 196480
20/01/2021 591.00p 601.00p 590.00p 600.00p 268387
19/01/2021 599.00p 599.00p 589.00p 594.00p 310353
18/01/2021 594.00p 595.07p 587.00p 588.00p 267059
15/01/2021 588.00p 593.00p 587.00p 590.00p 181206
14/01/2021 603.00p 603.00p 593.00p 593.00p 278267
13/01/2021 596.00p 596.00p 589.22p 593.00p 199575
12/01/2021 601.00p 601.00p 592.00p 592.00p 188888
11/01/2021 603.00p 603.00p 592.20p 602.00p 171643
08/01/2021 601.00p 602.32p 597.00p 598.00p 278156
07/01/2021 590.00p 600.86p 584.00p 600.00p 178100
06/01/2021 581.00p 589.00p 570.00p 589.00p 163833
05/01/2021 575.00p 579.00p 573.00p 577.00p 234918
04/01/2021 583.00p 588.00p 576.00p 578.00p 266999
31/12/2020 575.00p 578.00p 574.00p 577.00p 46148
30/12/2020 577.00p 585.00p 577.00p 580.00p 106489
29/12/2020 579.00p 592.00p 579.00p 586.00p 390363
28/12/2020 572.00p 577.00p 565.31p 568.00p 72191
24/12/2020 572.00p 577.00p 565.31p 568.00p 72191
23/12/2020 571.00p 574.00p 566.88p 574.00p 254223
22/12/2020 577.00p 577.00p 570.00p 576.00p 196465
21/12/2020 567.00p 583.00p 567.00p 571.00p 259655

*Close Price adjusted for both dividends and splits