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
10/03/2020 425.00p 431.00p 412.50p 413.00p 362047
09/03/2020 410.00p 422.50p 405.00p 417.50p 493928
06/03/2020 450.50p 450.50p 433.00p 443.00p 516284
05/03/2020 471.00p 471.00p 460.00p 464.00p 278112
04/03/2020 473.00p 473.00p 464.29p 466.00p 405443
03/03/2020 471.00p 481.00p 465.00p 465.00p 595007
02/03/2020 454.00p 466.55p 441.50p 462.00p 556836
28/02/2020 449.00p 449.00p 422.53p 444.50p 835274
27/02/2020 482.50p 482.50p 459.00p 462.50p 642841
26/02/2020 479.50p 488.00p 469.00p 484.50p 488056
25/02/2020 506.00p 506.00p 484.00p 484.00p 346818
24/02/2020 511.00p 511.00p 496.50p 499.00p 418335
21/02/2020 525.00p 525.00p 515.00p 515.00p 177610
20/02/2020 526.00p 527.21p 523.00p 524.00p 379303
19/02/2020 520.00p 526.00p 517.00p 523.00p 447210
18/02/2020 515.00p 518.92p 513.67p 514.00p 316954
17/02/2020 520.00p 520.00p 515.44p 518.00p 117926
14/02/2020 515.00p 519.00p 512.00p 516.00p 370285
13/02/2020 512.00p 516.50p 510.00p 514.00p 238070
12/02/2020 521.00p 521.00p 512.78p 517.00p 381533
11/02/2020 510.00p 521.00p 510.00p 515.00p 323337
10/02/2020 512.00p 516.00p 510.00p 512.00p 173799
07/02/2020 515.00p 516.00p 510.00p 513.00p 316209
06/02/2020 514.00p 519.00p 513.05p 516.00p 190651
05/02/2020 503.00p 514.00p 503.00p 511.00p 272925
04/02/2020 499.00p 507.00p 495.31p 505.00p 394963
03/02/2020 485.50p 497.14p 485.50p 493.50p 208634
31/01/2020 489.00p 496.62p 486.50p 486.50p 190774
30/01/2020 499.50p 499.50p 489.00p 489.50p 232926
29/01/2020 498.00p 499.80p 493.65p 497.00p 124023
28/01/2020 495.00p 499.68p 490.50p 496.50p 231601
27/01/2020 495.50p 497.34p 487.50p 490.00p 188697
24/01/2020 501.00p 505.00p 498.50p 503.00p 147678
23/01/2020 504.00p 504.00p 498.00p 499.00p 222742
22/01/2020 503.00p 506.00p 500.29p 502.00p 127829
21/01/2020 506.00p 506.00p 500.00p 503.00p 145441
20/01/2020 506.00p 507.97p 502.00p 506.00p 129747
17/01/2020 500.00p 506.00p 500.00p 506.00p 108345
16/01/2020 502.00p 503.00p 498.50p 501.00p 222258
15/01/2020 494.50p 502.00p 494.50p 500.00p 240760
14/01/2020 499.00p 502.00p 496.00p 500.00p 268424
13/01/2020 496.50p 500.00p 494.43p 499.50p 203314
10/01/2020 497.00p 497.50p 494.00p 495.50p 300263
09/01/2020 490.00p 495.00p 484.54p 494.00p 379564
08/01/2020 481.00p 487.00p 480.00p 487.00p 364742
07/01/2020 486.00p 486.00p 482.00p 485.00p 250562
06/01/2020 482.50p 485.27p 480.00p 481.00p 141078
03/01/2020 484.50p 489.03p 480.00p 486.00p 175356
02/01/2020 483.50p 488.55p 482.40p 485.50p 133446
31/12/2019 484.00p 487.25p 481.00p 483.00p 48116
30/12/2019 490.00p 490.00p 483.08p 484.50p 205080
27/12/2019 492.00p 494.67p 486.15p 489.50p 106407
24/12/2019 487.00p 494.00p 485.44p 491.00p 38907
23/12/2019 487.00p 492.00p 483.59p 491.00p 122513
20/12/2019 484.00p 486.00p 481.50p 486.00p 518795
19/12/2019 482.00p 484.00p 477.49p 484.00p 250658
18/12/2019 478.00p 482.00p 475.50p 482.00p 219830
17/12/2019 469.00p 479.00p 469.00p 479.00p 437468
16/12/2019 462.00p 475.00p 462.00p 475.00p 331991
13/12/2019 466.50p 470.00p 463.00p 468.00p 1061845
12/12/2019 469.00p 473.85p 465.00p 472.00p 265624
11/12/2019 469.00p 469.00p 464.50p 467.00p 167570
10/12/2019 474.00p 474.00p 462.00p 467.00p 266870
09/12/2019 468.50p 472.50p 466.43p 469.50p 175249
06/12/2019 465.00p 471.50p 462.00p 471.50p 468710
05/12/2019 468.00p 468.00p 462.00p 463.00p 219694
04/12/2019 465.00p 466.03p 461.80p 463.50p 461969
03/12/2019 472.00p 472.63p 462.00p 465.00p 235868
02/12/2019 480.00p 480.50p 471.00p 472.00p 194024
29/11/2019 478.00p 479.50p 476.50p 476.50p 165824
28/11/2019 479.00p 479.50p 473.54p 477.50p 261438
27/11/2019 480.00p 481.00p 476.00p 479.00p 383725
26/11/2019 477.00p 479.00p 475.60p 479.00p 359063
25/11/2019 467.00p 476.50p 467.00p 476.00p 442382
22/11/2019 467.50p 475.05p 467.50p 473.00p 249578
21/11/2019 478.50p 478.50p 468.00p 472.00p 272757
20/11/2019 477.00p 477.00p 472.34p 473.00p 92122
19/11/2019 478.00p 478.50p 472.00p 474.00p 116011
18/11/2019 472.50p 476.50p 471.75p 474.00p 254976
15/11/2019 474.50p 476.40p 471.25p 475.00p 155716
14/11/2019 476.50p 476.50p 470.50p 471.50p 301578
13/11/2019 471.50p 474.50p 468.65p 471.50p 319102
12/11/2019 474.00p 475.10p 470.00p 475.00p 289243
11/11/2019 466.50p 472.35p 466.50p 470.50p 161839
08/11/2019 468.00p 474.00p 468.00p 474.00p 215796
07/11/2019 472.00p 474.00p 467.69p 473.00p 166462
06/11/2019 467.50p 468.25p 465.00p 466.00p 85700
05/11/2019 473.00p 473.00p 466.50p 469.00p 216877
04/11/2019 466.00p 470.00p 465.50p 469.00p 285014
01/11/2019 463.00p 464.50p 457.32p 463.50p 123224
31/10/2019 464.00p 467.08p 457.00p 458.50p 1352933
30/10/2019 465.50p 467.75p 461.50p 463.50p 326319
29/10/2019 460.50p 468.00p 460.50p 465.50p 230011
28/10/2019 466.00p 467.50p 464.30p 467.50p 226996
25/10/2019 452.00p 464.50p 452.00p 463.50p 1947543
24/10/2019 462.00p 462.00p 457.55p 460.00p 338856
23/10/2019 463.00p 463.00p 456.61p 458.50p 221890
22/10/2019 458.00p 460.50p 458.00p 460.00p 243624
21/10/2019 458.50p 458.67p 454.50p 458.00p 273053
18/10/2019 462.00p 462.00p 456.50p 459.50p 504670
17/10/2019 460.00p 464.50p 458.07p 462.00p 293269
16/10/2019 469.00p 469.00p 458.00p 462.50p 232169
15/10/2019 469.50p 469.50p 462.00p 465.00p 262657
14/10/2019 469.00p 469.00p 462.00p 466.00p 142052
11/10/2019 468.00p 469.50p 460.50p 466.50p 277035
10/10/2019 470.00p 472.00p 465.18p 468.50p 92311
09/10/2019 463.50p 469.25p 462.00p 467.50p 518997
08/10/2019 470.00p 470.00p 465.50p 467.00p 173993
07/10/2019 463.50p 470.00p 463.11p 468.50p 156437
04/10/2019 457.00p 467.50p 452.98p 466.00p 127137
03/10/2019 464.50p 464.50p 452.00p 455.50p 142065
02/10/2019 477.00p 477.00p 460.50p 460.50p 122458
01/10/2019 479.00p 479.48p 475.83p 476.50p 375635
30/09/2019 469.50p 479.00p 469.50p 476.50p 89213
27/09/2019 479.00p 479.00p 475.20p 478.50p 167015
26/09/2019 476.00p 478.50p 471.50p 473.50p 376586
25/09/2019 468.00p 471.71p 464.65p 471.50p 378788
24/09/2019 470.00p 475.00p 470.00p 473.50p 344236
23/09/2019 470.00p 476.25p 470.00p 473.50p 160870
20/09/2019 480.00p 480.00p 471.19p 475.00p 455290
19/09/2019 476.00p 478.00p 472.21p 477.00p 1125740
18/09/2019 478.50p 478.50p 470.50p 474.00p 164353
17/09/2019 474.00p 475.50p 471.53p 472.00p 290850
16/09/2019 479.50p 479.50p 471.00p 474.50p 242167
13/09/2019 478.50p 478.50p 473.58p 477.50p 234416
12/09/2019 478.50p 482.00p 475.50p 479.50p 209108
11/09/2019 479.50p 479.50p 472.96p 476.50p 123096
10/09/2019 485.00p 485.00p 470.50p 473.50p 215243
09/09/2019 476.00p 481.57p 473.00p 478.00p 439403
06/09/2019 478.00p 481.87p 476.50p 477.00p 326920
05/09/2019 480.00p 480.00p 472.17p 478.00p 246149
04/09/2019 474.50p 479.50p 470.00p 474.00p 159201
03/09/2019 477.50p 478.00p 472.50p 474.00p 366879
02/09/2019 473.50p 476.50p 469.23p 474.50p 320260
30/08/2019 473.00p 475.88p 469.70p 471.00p 164591
29/08/2019 458.00p 473.00p 458.00p 471.00p 170470
28/08/2019 462.00p 467.64p 462.00p 467.00p 205058
27/08/2019 473.00p 473.00p 465.00p 466.00p 275253
23/08/2019 475.50p 478.00p 465.50p 466.00p 151403
22/08/2019 479.00p 480.50p 470.25p 471.00p 135455
21/08/2019 476.00p 480.50p 475.33p 478.00p 114781
20/08/2019 485.00p 485.00p 474.42p 478.50p 157918
19/08/2019 467.00p 482.00p 467.00p 481.50p 202799
16/08/2019 469.50p 473.65p 466.00p 472.50p 281711
15/08/2019 471.50p 471.50p 457.32p 465.00p 569660
14/08/2019 486.00p 486.16p 470.00p 472.00p 312547
13/08/2019 473.00p 484.66p 471.56p 483.00p 244510
12/08/2019 480.50p 484.46p 474.28p 476.00p 283857
09/08/2019 480.00p 483.00p 478.00p 480.50p 406497
08/08/2019 471.50p 480.00p 470.00p 479.50p 314673
07/08/2019 470.00p 473.00p 462.02p 467.50p 334223
06/08/2019 470.50p 470.50p 460.50p 466.50p 464347
05/08/2019 474.50p 478.57p 464.59p 469.00p 411726
02/08/2019 489.00p 489.00p 479.00p 479.00p 555853
01/08/2019 496.50p 496.50p 489.11p 494.50p 361103
31/07/2019 490.50p 494.50p 490.50p 493.00p 267543
30/07/2019 499.00p 499.00p 491.00p 493.00p 249745
29/07/2019 488.00p 495.53p 484.44p 493.00p 312483
26/07/2019 485.00p 488.00p 484.00p 487.50p 131813
25/07/2019 478.00p 486.07p 478.00p 485.00p 299365
24/07/2019 484.00p 484.00p 479.40p 483.00p 228465
23/07/2019 481.00p 482.62p 477.50p 480.00p 224145
22/07/2019 476.50p 479.20p 473.45p 476.00p 287597
19/07/2019 476.00p 479.44p 475.20p 479.00p 199536
18/07/2019 479.50p 479.50p 474.00p 477.50p 167896
17/07/2019 485.50p 485.50p 480.04p 482.00p 166745
16/07/2019 481.00p 485.00p 477.00p 485.00p 317871
15/07/2019 480.00p 480.60p 477.50p 480.00p 248598
12/07/2019 478.00p 479.50p 474.50p 479.50p 96045
11/07/2019 477.50p 477.50p 473.00p 476.50p 286058
10/07/2019 470.50p 477.50p 470.00p 476.50p 331925
09/07/2019 469.50p 475.00p 468.00p 474.00p 217145
08/07/2019 474.50p 474.50p 469.00p 472.00p 301921
05/07/2019 471.50p 474.50p 467.30p 474.00p 390807
04/07/2019 471.50p 472.00p 469.00p 470.00p 320863
03/07/2019 469.00p 471.50p 465.00p 471.00p 275655
02/07/2019 470.50p 470.50p 464.22p 467.00p 304324
01/07/2019 460.50p 468.00p 460.50p 466.50p 122932
28/06/2019 456.50p 458.00p 453.00p 457.50p 263442
27/06/2019 458.00p 458.00p 450.50p 456.50p 232260
26/06/2019 458.00p 458.50p 454.50p 456.50p 155312
25/06/2019 463.00p 463.00p 454.00p 456.00p 397038
24/06/2019 465.50p 465.50p 460.20p 460.50p 160832
21/06/2019 460.00p 465.50p 460.00p 465.50p 369943
20/06/2019 463.50p 465.50p 459.50p 461.50p 245547
19/06/2019 462.00p 468.23p 457.50p 457.50p 265529
18/06/2019 459.00p 467.50p 454.00p 465.00p 242643
17/06/2019 458.00p 459.00p 453.05p 459.00p 411841
14/06/2019 446.50p 458.00p 446.50p 453.50p 114094
13/06/2019 448.50p 453.39p 448.50p 452.00p 258869
12/06/2019 450.00p 454.50p 447.00p 450.00p 383443
11/06/2019 450.00p 457.34p 450.00p 454.00p 324977
10/06/2019 445.00p 456.61p 445.00p 455.00p 347850
07/06/2019 443.00p 450.00p 443.00p 450.00p 283134
06/06/2019 440.50p 445.50p 439.77p 442.00p 200663
05/06/2019 436.00p 444.50p 435.50p 439.00p 280534
04/06/2019 432.50p 441.00p 432.50p 440.00p 188027
03/06/2019 428.00p 439.87p 428.00p 436.50p 199348
31/05/2019 440.00p 440.00p 434.50p 436.00p 369969
30/05/2019 443.00p 446.20p 440.00p 442.50p 357081

*Close Price adjusted for both dividends and splits