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
18/12/2020 571.00p 576.00p 570.00p 570.00p 482507
17/12/2020 574.00p 574.00p 568.00p 570.00p 296941
16/12/2020 575.00p 575.00p 568.00p 572.00p 1003513
15/12/2020 573.00p 574.52p 565.00p 565.00p 321700
14/12/2020 573.00p 576.00p 568.31p 574.00p 366232
11/12/2020 570.00p 577.00p 570.00p 571.00p 207035
10/12/2020 577.00p 578.00p 571.00p 574.00p 296304
09/12/2020 576.00p 580.00p 573.00p 574.00p 222025
08/12/2020 584.00p 584.00p 575.17p 576.00p 207231
07/12/2020 575.00p 583.00p 575.00p 579.00p 243690
04/12/2020 560.00p 576.00p 560.00p 576.00p 245579
03/12/2020 572.00p 572.00p 565.00p 570.00p 309391
02/12/2020 573.00p 573.00p 565.48p 571.00p 499637
01/12/2020 569.00p 574.00p 568.35p 572.00p 822094
30/11/2020 562.00p 571.69p 562.00p 566.00p 259176
27/11/2020 574.00p 574.00p 565.00p 573.00p 522650
26/11/2020 571.00p 574.00p 569.00p 569.00p 350386
25/11/2020 571.00p 576.00p 569.80p 573.00p 293070
24/11/2020 566.00p 571.00p 564.43p 571.00p 303391
23/11/2020 562.00p 563.00p 554.00p 560.00p 215463
20/11/2020 556.00p 567.44p 556.00p 559.00p 192922
19/11/2020 568.00p 568.00p 561.32p 566.00p 254616
18/11/2020 570.00p 570.00p 560.55p 569.00p 272718
17/11/2020 571.00p 573.00p 559.00p 563.00p 309470
16/11/2020 567.00p 571.00p 564.50p 568.00p 300303
13/11/2020 564.00p 566.36p 557.93p 560.00p 234319
12/11/2020 561.00p 567.00p 555.00p 566.00p 275695
10/11/2020 561.00p 561.00p 546.34p 553.00p 252461
09/11/2020 545.00p 570.00p 545.00p 562.00p 553375
06/11/2020 542.00p 544.00p 534.00p 538.00p 224872
05/11/2020 540.00p 548.46p 540.00p 543.00p 212458
04/11/2020 516.00p 540.00p 516.00p 538.00p 228279
03/11/2020 519.00p 525.00p 513.30p 524.00p 222245
02/11/2020 508.00p 519.00p 500.86p 514.00p 179006
30/10/2020 503.00p 509.00p 499.05p 503.00p 257024
29/10/2020 507.00p 515.00p 501.96p 510.00p 249645
28/10/2020 513.00p 516.55p 501.53p 505.00p 183755
27/10/2020 528.00p 528.00p 518.00p 520.00p 232545
26/10/2020 525.00p 531.00p 522.00p 524.00p 80693
23/10/2020 526.00p 533.00p 522.00p 532.00p 258908
22/10/2020 523.00p 524.00p 514.64p 522.00p 166693
21/10/2020 531.00p 531.56p 522.00p 523.00p 181497
20/10/2020 532.00p 533.00p 527.60p 529.00p 217392
19/10/2020 543.00p 543.00p 532.00p 534.00p 225778
16/10/2020 533.00p 543.00p 533.00p 542.00p 145579
15/10/2020 532.00p 536.00p 525.51p 536.00p 219751
14/10/2020 544.00p 546.58p 536.00p 538.00p 330485
13/10/2020 539.00p 544.00p 537.00p 541.00p 302749
12/10/2020 535.00p 540.00p 532.69p 540.00p 169056
09/10/2020 534.00p 534.87p 530.34p 533.00p 234016
08/10/2020 529.00p 535.00p 524.04p 532.00p 348054
07/10/2020 523.00p 526.00p 518.00p 526.00p 279975
06/10/2020 520.00p 522.36p 516.80p 522.00p 287187
05/10/2020 513.00p 519.44p 511.00p 519.00p 268581
02/10/2020 512.00p 514.00p 501.54p 512.00p 410950
01/10/2020 514.00p 519.75p 512.00p 513.00p 579417
30/09/2020 507.00p 516.00p 503.55p 514.00p 203915
29/09/2020 513.00p 513.00p 507.55p 513.00p 283924
28/09/2020 508.00p 512.00p 502.12p 512.00p 309271
25/09/2020 499.50p 501.00p 491.77p 500.00p 221028
24/09/2020 496.00p 497.63p 489.28p 494.00p 227120
23/09/2020 510.00p 514.00p 506.00p 508.00p 221639
22/09/2020 506.00p 509.00p 499.50p 504.00p 382272
21/09/2020 503.00p 506.56p 495.00p 498.00p 276836
18/09/2020 519.00p 519.00p 505.00p 509.00p 457068
17/09/2020 513.00p 515.00p 505.00p 514.00p 283580
16/09/2020 517.00p 521.00p 514.00p 516.00p 272961
15/09/2020 522.00p 523.00p 515.02p 521.00p 248092
14/09/2020 511.00p 519.00p 510.00p 519.00p 186081
11/09/2020 517.00p 518.40p 511.00p 512.00p 182846
10/09/2020 516.00p 522.00p 508.00p 522.00p 175569
09/09/2020 511.00p 517.00p 508.01p 514.00p 215585
08/09/2020 517.00p 517.00p 503.33p 508.00p 241033
07/09/2020 509.00p 514.00p 506.81p 511.00p 153983
04/09/2020 517.00p 518.00p 501.04p 502.00p 306564
03/09/2020 532.00p 536.00p 517.00p 517.00p 196925
02/09/2020 522.00p 531.85p 522.00p 530.00p 144832
01/09/2020 525.00p 525.00p 514.00p 520.00p 354417
31/08/2020 526.00p 527.90p 516.00p 519.00p 289771
28/08/2020 526.00p 527.90p 516.00p 519.00p 289771
27/08/2020 520.00p 524.67p 515.00p 524.00p 323610
26/08/2020 517.00p 522.71p 516.44p 520.00p 146735
25/08/2020 520.00p 525.52p 516.00p 517.00p 297159
24/08/2020 513.00p 518.00p 510.56p 518.00p 203387
21/08/2020 507.00p 514.00p 500.13p 514.00p 358604
20/08/2020 503.00p 508.00p 503.00p 507.00p 209800
19/08/2020 508.00p 510.01p 504.53p 510.00p 199341
18/08/2020 513.00p 513.00p 501.75p 503.00p 148466
17/08/2020 505.00p 512.00p 505.00p 512.00p 144982
14/08/2020 509.00p 510.00p 506.00p 508.00p 84507
13/08/2020 509.00p 512.00p 506.00p 511.00p 152161
12/08/2020 506.00p 512.12p 503.00p 512.00p 425284
11/08/2020 508.00p 508.00p 502.45p 508.00p 229761
10/08/2020 505.00p 507.00p 499.24p 500.00p 170444
07/08/2020 495.50p 504.40p 495.10p 503.00p 292521
06/08/2020 501.00p 501.00p 490.50p 497.50p 317364
05/08/2020 498.50p 500.00p 489.00p 500.00p 271109
04/08/2020 498.00p 498.00p 487.08p 495.50p 243295
03/08/2020 487.00p 496.50p 484.25p 496.50p 328129
31/07/2020 485.00p 489.50p 475.50p 484.00p 309258
30/07/2020 484.00p 490.80p 475.74p 480.50p 307644
29/07/2020 490.50p 490.50p 482.50p 488.00p 303863
28/07/2020 495.50p 495.50p 484.50p 486.00p 297844
27/07/2020 487.00p 495.12p 485.00p 486.00p 572200
24/07/2020 488.00p 493.00p 486.00p 490.00p 241328
23/07/2020 494.50p 504.23p 494.50p 497.50p 253441
22/07/2020 498.00p 501.63p 495.00p 498.50p 248971
21/07/2020 507.00p 507.00p 498.50p 499.00p 508302
20/07/2020 496.00p 500.00p 494.00p 500.00p 178917
17/07/2020 498.00p 503.85p 495.50p 496.50p 1024396
16/07/2020 505.00p 505.00p 496.00p 499.00p 236126
15/07/2020 502.00p 505.00p 496.50p 505.00p 410894
14/07/2020 498.00p 501.18p 492.00p 494.50p 234297
13/07/2020 497.50p 508.00p 494.99p 504.00p 242545
10/07/2020 479.00p 493.00p 479.00p 493.00p 243281
09/07/2020 493.50p 496.50p 482.50p 482.50p 193858
08/07/2020 494.50p 494.54p 488.14p 492.00p 586245
07/07/2020 495.00p 497.00p 492.44p 494.00p 152519
06/07/2020 496.50p 499.00p 494.96p 498.00p 329410
03/07/2020 493.00p 494.72p 486.00p 486.00p 174005
02/07/2020 489.00p 495.00p 484.32p 491.50p 567245
01/07/2020 486.00p 486.50p 475.76p 485.50p 298925
30/06/2020 483.00p 483.00p 473.98p 480.00p 178914
29/06/2020 472.00p 482.00p 468.92p 478.00p 352837
26/06/2020 480.50p 484.28p 475.00p 475.00p 223884
25/06/2020 475.50p 480.50p 471.00p 475.50p 293336
24/06/2020 485.50p 489.87p 478.00p 478.00p 242252
23/06/2020 491.00p 495.39p 486.40p 490.50p 178872
22/06/2020 488.50p 490.50p 484.00p 484.50p 200433
19/06/2020 490.00p 498.00p 488.93p 496.00p 371589
18/06/2020 488.00p 488.60p 481.00p 487.00p 189270
17/06/2020 476.50p 489.38p 476.50p 487.00p 212218
16/06/2020 471.00p 487.00p 470.00p 484.50p 298490
15/06/2020 455.00p 462.58p 451.31p 462.00p 280182
12/06/2020 464.00p 473.99p 459.50p 466.00p 257113
11/06/2020 477.50p 482.22p 468.50p 470.00p 253748
10/06/2020 486.00p 491.75p 482.00p 487.50p 481871
09/06/2020 499.00p 499.00p 486.46p 487.00p 297089
08/06/2020 491.00p 499.50p 491.00p 494.00p 256141
05/06/2020 484.00p 495.50p 479.13p 495.50p 279632
04/06/2020 482.00p 482.50p 477.49p 481.00p 248024
03/06/2020 476.50p 481.50p 469.00p 481.00p 275237
02/06/2020 473.00p 473.00p 467.50p 468.50p 229249
01/06/2020 473.00p 476.00p 468.00p 468.00p 165300
29/05/2020 466.50p 470.50p 464.00p 466.50p 209444
28/05/2020 472.00p 479.00p 466.00p 474.00p 442121
27/05/2020 468.00p 471.72p 463.53p 466.50p 804478
26/05/2020 460.00p 467.50p 458.00p 466.00p 428619
25/05/2020 449.50p 459.50p 449.50p 457.00p 394628
22/05/2020 449.50p 459.50p 449.50p 457.00p 394628
21/05/2020 459.00p 459.75p 453.26p 457.50p 258055
20/05/2020 451.50p 458.50p 447.34p 458.00p 419005
19/05/2020 460.00p 460.00p 448.00p 455.00p 375022
18/05/2020 445.00p 457.50p 445.00p 457.50p 605437
15/05/2020 430.00p 439.00p 430.00p 438.00p 312198
14/05/2020 434.50p 434.50p 414.10p 426.00p 440066
13/05/2020 439.50p 441.11p 429.00p 429.00p 454184
12/05/2020 445.00p 448.01p 439.83p 448.00p 247063
11/05/2020 447.00p 449.00p 439.51p 444.50p 406381
08/05/2020 438.00p 442.50p 429.00p 439.00p 328374
07/05/2020 438.00p 442.50p 429.00p 439.00p 328374
06/05/2020 436.00p 437.00p 428.00p 432.00p 448885
05/05/2020 430.00p 435.08p 428.00p 432.00p 260743
04/05/2020 420.50p 427.00p 420.50p 424.00p 269889
01/05/2020 430.00p 431.31p 422.09p 428.00p 325629
30/04/2020 454.00p 456.50p 436.50p 436.50p 426725
29/04/2020 439.50p 451.00p 435.50p 451.00p 312920
28/04/2020 430.00p 437.50p 427.48p 434.00p 441694
27/04/2020 424.50p 429.00p 421.28p 429.00p 413036
24/04/2020 422.00p 422.00p 412.37p 419.50p 475202
23/04/2020 418.00p 423.51p 412.50p 418.50p 237324
22/04/2020 415.50p 420.00p 413.50p 420.00p 200171
21/04/2020 422.00p 423.00p 413.16p 414.00p 585789
20/04/2020 427.00p 430.38p 421.05p 421.50p 220398
17/04/2020 425.00p 433.66p 421.00p 424.00p 299436
16/04/2020 415.00p 415.00p 407.68p 414.00p 181878
15/04/2020 416.00p 419.78p 405.08p 408.00p 343577
14/04/2020 415.00p 419.83p 410.00p 410.50p 302823
09/04/2020 403.00p 418.53p 403.00p 417.50p 358247
08/04/2020 406.50p 406.50p 393.00p 402.50p 288122
07/04/2020 397.00p 413.49p 397.00p 410.50p 576778
06/04/2020 369.00p 386.86p 365.86p 386.00p 404230
03/04/2020 361.00p 371.00p 360.00p 362.00p 316615
02/04/2020 372.00p 372.00p 358.12p 366.00p 372000
01/04/2020 375.50p 375.50p 360.40p 369.00p 651089
31/03/2020 380.00p 389.58p 376.00p 388.50p 473754
30/03/2020 370.00p 376.47p 357.45p 375.00p 692138
27/03/2020 389.00p 389.00p 365.50p 366.00p 405800
26/03/2020 369.50p 386.00p 358.50p 386.00p 471220
25/03/2020 370.00p 381.93p 359.62p 375.00p 579435
24/03/2020 342.00p 368.00p 342.00p 368.00p 459049
23/03/2020 359.50p 359.50p 328.50p 338.00p 807503
20/03/2020 372.00p 385.00p 350.02p 371.00p 686566
19/03/2020 363.50p 367.50p 351.50p 359.50p 870180
18/03/2020 377.00p 377.00p 350.59p 360.00p 594739
17/03/2020 386.50p 393.26p 351.43p 385.00p 1417345
16/03/2020 370.50p 391.00p 352.51p 379.50p 831548
13/03/2020 395.00p 406.50p 379.50p 384.00p 486437
12/03/2020 400.00p 402.00p 383.50p 392.50p 989927
11/03/2020 421.00p 426.50p 412.29p 420.50p 342808

*Close Price adjusted for both dividends and splits