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
11/03/2019 423.00p 428.00p 423.00p 427.50p 241535
08/03/2019 420.50p 423.00p 418.00p 422.50p 352113
07/03/2019 422.00p 425.50p 419.97p 421.00p 246602
06/03/2019 429.00p 429.00p 423.00p 424.00p 344175
05/03/2019 424.00p 430.50p 424.00p 428.50p 353788
04/03/2019 431.00p 432.00p 428.75p 429.50p 289654
01/03/2019 426.50p 431.00p 425.50p 428.50p 266624
28/02/2019 423.50p 427.00p 423.50p 426.50p 171861
27/02/2019 428.00p 428.50p 423.50p 423.50p 116653
26/02/2019 438.00p 438.50p 428.50p 428.50p 344305
25/02/2019 437.50p 438.38p 432.12p 438.00p 176468
22/02/2019 434.00p 436.50p 433.55p 434.00p 344237
21/02/2019 436.00p 436.00p 432.00p 434.00p 278079
20/02/2019 433.50p 435.00p 432.01p 435.00p 197203
19/02/2019 439.50p 440.00p 432.00p 432.00p 342699
18/02/2019 435.50p 439.50p 435.50p 438.50p 229943
15/02/2019 431.00p 441.00p 430.50p 437.00p 289139
14/02/2019 435.00p 437.86p 432.50p 434.50p 293628
13/02/2019 433.50p 435.50p 430.50p 433.50p 257115
12/02/2019 430.50p 433.50p 427.66p 432.00p 217960
11/02/2019 421.50p 429.00p 421.50p 427.00p 166851
08/02/2019 428.00p 428.00p 420.34p 421.00p 313788
07/02/2019 426.50p 428.99p 422.00p 422.00p 388330
06/02/2019 428.00p 429.43p 425.50p 428.00p 149458
05/02/2019 421.50p 430.00p 421.50p 430.00p 217524
04/02/2019 421.00p 422.50p 419.50p 420.00p 150291
01/02/2019 418.50p 422.50p 416.03p 420.50p 262594
31/01/2019 418.00p 421.00p 415.50p 415.50p 267314
30/01/2019 413.50p 417.50p 411.80p 417.50p 211962
29/01/2019 408.00p 412.50p 408.00p 412.00p 155924
28/01/2019 414.50p 414.50p 407.65p 411.00p 201285
25/01/2019 411.00p 415.99p 411.00p 412.50p 109018
24/01/2019 414.00p 417.19p 413.08p 414.00p 162636
23/01/2019 415.00p 416.50p 411.48p 412.50p 282511
22/01/2019 425.00p 425.50p 415.00p 415.00p 181732
21/01/2019 422.00p 425.50p 420.60p 422.00p 188824
18/01/2019 418.00p 423.50p 413.04p 423.50p 221833
17/01/2019 414.50p 415.00p 411.00p 415.00p 362637
16/01/2019 415.00p 415.50p 412.87p 414.50p 358607
15/01/2019 410.00p 415.00p 409.21p 413.50p 409756
14/01/2019 403.50p 410.50p 402.00p 409.00p 177149
11/01/2019 407.50p 415.00p 407.50p 411.50p 562978
10/01/2019 412.00p 414.50p 408.40p 413.00p 353803
09/01/2019 407.00p 414.50p 407.00p 414.50p 300386
08/01/2019 405.00p 412.00p 405.00p 406.00p 198542
07/01/2019 406.50p 409.86p 403.50p 405.50p 143760
04/01/2019 399.00p 406.50p 397.00p 406.00p 193566
03/01/2019 400.00p 403.50p 394.00p 396.00p 239330
02/01/2019 394.00p 406.00p 392.50p 406.00p 146664
31/12/2018 402.00p 402.50p 394.88p 399.00p 88170
28/12/2018 396.00p 402.00p 396.00p 397.00p 254790
27/12/2018 395.00p 401.64p 388.00p 391.00p 291690
24/12/2018 392.00p 392.00p 384.50p 386.50p 179938
21/12/2018 401.50p 402.50p 394.77p 398.50p 484593
20/12/2018 405.00p 406.47p 399.40p 402.00p 340742
19/12/2018 408.00p 415.14p 407.00p 414.00p 396995
18/12/2018 419.50p 419.50p 409.50p 412.00p 217407
17/12/2018 421.50p 425.95p 415.00p 419.00p 457077
14/12/2018 421.00p 428.00p 421.00p 422.50p 271201
13/12/2018 431.00p 432.50p 424.50p 424.50p 179308
12/12/2018 431.00p 431.64p 426.50p 431.00p 149459
11/12/2018 421.00p 433.50p 420.50p 429.50p 325176
10/12/2018 419.50p 427.00p 418.50p 421.00p 843762
07/12/2018 428.00p 433.98p 424.50p 424.50p 197293
06/12/2018 439.00p 439.00p 418.24p 422.50p 194813
05/12/2018 439.50p 441.84p 435.50p 435.50p 232153
04/12/2018 453.50p 453.50p 447.00p 447.00p 163532
03/12/2018 451.50p 458.30p 451.50p 452.50p 171487
30/11/2018 444.50p 446.00p 440.50p 444.00p 132903
29/11/2018 438.00p 445.00p 433.50p 443.50p 162342
28/11/2018 433.00p 437.50p 432.50p 437.00p 283244
27/11/2018 432.50p 435.50p 426.50p 434.00p 161205
26/11/2018 430.50p 432.50p 427.54p 432.00p 167811
23/11/2018 424.00p 429.02p 424.00p 426.50p 107063
22/11/2018 432.50p 432.50p 423.67p 424.00p 121266
21/11/2018 428.00p 433.00p 427.50p 433.00p 148448
20/11/2018 431.00p 433.63p 425.00p 427.00p 356093
19/11/2018 439.00p 442.33p 436.50p 436.50p 246059
16/11/2018 443.50p 444.50p 435.50p 438.00p 189233
15/11/2018 444.00p 444.00p 435.48p 440.00p 202464
14/11/2018 442.00p 442.00p 433.86p 436.00p 152596
13/11/2018 443.00p 443.00p 439.50p 440.00p 172227
12/11/2018 446.50p 449.50p 442.00p 442.00p 287006
09/11/2018 446.50p 449.00p 444.50p 446.50p 124144
08/11/2018 445.00p 449.99p 445.00p 449.50p 160346
07/11/2018 441.50p 444.50p 439.00p 444.00p 199995
06/11/2018 440.50p 441.30p 436.16p 439.00p 232036
05/11/2018 441.00p 442.00p 437.03p 439.00p 137870
02/11/2018 444.50p 449.00p 438.75p 441.50p 376452
01/11/2018 445.00p 447.26p 441.96p 443.00p 253499
31/10/2018 435.50p 448.32p 435.50p 448.00p 327954
30/10/2018 436.00p 440.00p 432.46p 436.50p 366476
29/10/2018 431.00p 440.02p 431.00p 435.50p 470296
26/10/2018 436.50p 436.50p 427.50p 431.00p 329440
25/10/2018 430.00p 439.50p 428.50p 439.50p 190560
24/10/2018 440.00p 443.00p 435.00p 436.00p 281971
23/10/2018 442.00p 443.00p 431.00p 433.00p 289357
22/10/2018 444.50p 449.13p 443.50p 446.00p 185438
19/10/2018 450.00p 450.00p 445.00p 447.00p 164423
18/10/2018 443.00p 449.00p 443.00p 448.00p 254296
17/10/2018 448.00p 449.25p 444.50p 448.00p 291589
16/10/2018 441.00p 442.50p 434.63p 442.50p 518234
15/10/2018 438.00p 442.50p 438.00p 439.50p 328802
12/10/2018 445.00p 445.00p 438.50p 442.00p 189221
11/10/2018 443.50p 444.30p 435.00p 437.00p 532342
10/10/2018 464.50p 464.50p 451.73p 452.00p 426831
09/10/2018 460.00p 464.27p 459.00p 461.00p 298642
08/10/2018 463.00p 464.00p 459.71p 460.00p 309489
05/10/2018 467.50p 470.50p 463.00p 463.00p 234534
04/10/2018 467.00p 470.00p 467.00p 467.50p 336133
03/10/2018 467.50p 473.03p 467.50p 469.50p 258707
02/10/2018 467.00p 472.00p 467.00p 471.50p 310119
01/10/2018 471.00p 472.00p 468.19p 471.00p 275138
28/09/2018 466.50p 469.09p 465.67p 468.00p 162218
27/09/2018 471.00p 471.00p 463.07p 465.50p 178138
26/09/2018 470.50p 470.50p 463.44p 464.50p 289483
25/09/2018 468.00p 468.50p 463.85p 466.50p 244112
24/09/2018 471.00p 471.00p 464.61p 467.00p 272286
21/09/2018 472.00p 472.00p 464.31p 470.00p 409053
20/09/2018 466.50p 466.50p 461.14p 464.50p 288203
19/09/2018 466.00p 466.00p 462.00p 466.00p 201937
18/09/2018 465.00p 466.75p 461.50p 463.00p 419242
17/09/2018 469.50p 469.50p 463.50p 464.00p 206607
14/09/2018 469.00p 469.50p 466.00p 468.00p 142882
13/09/2018 470.00p 470.00p 463.50p 465.50p 199453
12/09/2018 464.00p 470.00p 463.50p 470.00p 591356
11/09/2018 463.50p 464.50p 459.16p 463.50p 311717
10/09/2018 465.00p 467.00p 460.50p 463.50p 212158
07/09/2018 460.50p 466.00p 459.50p 466.00p 261327
06/09/2018 466.50p 467.50p 461.50p 464.50p 204721
05/09/2018 472.50p 472.50p 463.00p 466.00p 552291
04/09/2018 469.00p 472.50p 467.76p 472.00p 265949
03/09/2018 466.50p 470.00p 465.26p 469.00p 114052
31/08/2018 465.50p 468.00p 463.00p 466.00p 366352
30/08/2018 468.50p 468.50p 462.50p 464.00p 268176
29/08/2018 467.00p 471.00p 466.34p 468.50p 212487
28/08/2018 466.50p 470.00p 464.79p 468.50p 344123
24/08/2018 463.50p 466.50p 463.50p 465.00p 167273
23/08/2018 461.50p 465.83p 461.00p 464.00p 85313
22/08/2018 460.50p 462.50p 459.00p 462.50p 197687
21/08/2018 465.00p 465.39p 462.52p 464.50p 195684
20/08/2018 465.00p 468.50p 464.00p 464.00p 200471
17/08/2018 465.00p 466.00p 461.52p 462.50p 232726
16/08/2018 464.50p 466.50p 462.48p 465.00p 133456
15/08/2018 464.00p 465.98p 456.51p 462.00p 615052
14/08/2018 459.00p 463.50p 459.00p 462.50p 170146
13/08/2018 460.00p 462.57p 458.10p 461.00p 160998
10/08/2018 461.00p 463.70p 458.94p 462.50p 180079
09/08/2018 464.00p 464.01p 461.00p 462.00p 203919
08/08/2018 459.00p 463.46p 456.03p 463.00p 121095
07/08/2018 456.50p 460.00p 454.72p 457.50p 330955
06/08/2018 454.00p 458.50p 453.50p 455.50p 157062
03/08/2018 450.00p 454.00p 450.00p 451.00p 190593
02/08/2018 446.00p 448.33p 443.50p 447.50p 139484
01/08/2018 441.00p 447.50p 441.00p 447.50p 165710
31/07/2018 439.50p 445.50p 439.50p 443.50p 361890
30/07/2018 442.50p 445.00p 441.22p 443.50p 138540
27/07/2018 442.50p 445.00p 440.60p 444.50p 423088
26/07/2018 434.00p 442.10p 434.00p 442.00p 176729
25/07/2018 439.50p 439.60p 435.50p 438.00p 401481
24/07/2018 437.00p 440.00p 436.00p 439.50p 338010
23/07/2018 436.00p 437.96p 432.50p 435.50p 432491
20/07/2018 436.50p 442.00p 436.00p 438.00p 344227
19/07/2018 436.00p 440.13p 436.00p 439.50p 414970
18/07/2018 437.00p 441.50p 437.00p 439.50p 204652
17/07/2018 430.00p 437.00p 426.54p 434.00p 279578
16/07/2018 436.00p 436.00p 429.00p 430.50p 164398
13/07/2018 433.50p 437.00p 431.00p 431.00p 245940
12/07/2018 428.50p 432.42p 427.50p 432.00p 326264
11/07/2018 428.00p 429.50p 426.00p 429.50p 219338
10/07/2018 428.00p 431.83p 426.02p 430.50p 311855
09/07/2018 420.50p 427.13p 420.50p 425.50p 322995
06/07/2018 418.50p 421.00p 417.50p 420.50p 194251
05/07/2018 420.00p 420.50p 417.50p 418.50p 124263
04/07/2018 419.50p 420.60p 417.00p 420.00p 196934
03/07/2018 425.00p 425.00p 420.50p 421.50p 230099
02/07/2018 420.00p 421.00p 416.00p 420.00p 114016
29/06/2018 420.00p 423.00p 420.00p 422.50p 627373
28/06/2018 421.00p 423.00p 418.00p 420.00p 252588
27/06/2018 418.00p 423.00p 416.15p 423.00p 256892
26/06/2018 417.50p 419.60p 416.00p 418.50p 409420
25/06/2018 425.00p 425.00p 417.20p 418.00p 181307
22/06/2018 422.00p 423.50p 422.00p 423.00p 167477
21/06/2018 427.00p 428.47p 422.00p 423.00p 457959
20/06/2018 424.00p 428.00p 423.00p 423.00p 183355
19/06/2018 419.50p 424.50p 418.23p 422.00p 258903
18/06/2018 424.00p 424.00p 418.50p 423.50p 327540
15/06/2018 424.50p 424.76p 420.00p 422.00p 394702
14/06/2018 420.00p 424.50p 417.02p 423.00p 231693
13/06/2018 421.00p 425.00p 421.00p 423.50p 211571
12/06/2018 420.50p 422.50p 418.70p 421.50p 458812
11/06/2018 416.50p 422.00p 416.50p 420.50p 652721
08/06/2018 417.00p 419.05p 416.00p 419.00p 409144
07/06/2018 415.00p 421.50p 415.00p 419.00p 181333
06/06/2018 416.00p 418.00p 414.00p 417.00p 270435
05/06/2018 416.50p 417.00p 414.00p 415.00p 194775
04/06/2018 412.50p 416.50p 411.95p 415.50p 382052
01/06/2018 410.50p 413.00p 410.50p 411.50p 116506
31/05/2018 411.50p 412.00p 410.35p 411.50p 259345
30/05/2018 411.00p 411.90p 409.50p 411.00p 146396

*Close Price adjusted for both dividends and splits