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
29/05/2018 410.50p 413.28p 409.50p 409.50p 352869
25/05/2018 412.00p 415.50p 412.00p 414.00p 175004
24/05/2018 412.00p 415.50p 409.00p 409.00p 296144
23/05/2018 411.50p 414.39p 411.50p 412.00p 230359
22/05/2018 414.50p 415.49p 413.00p 414.00p 197279
21/05/2018 411.00p 415.50p 411.00p 415.50p 243161
18/05/2018 411.00p 411.00p 409.00p 411.00p 69534
17/05/2018 407.50p 411.00p 407.00p 409.00p 237667
16/05/2018 405.00p 410.00p 405.00p 410.00p 152358
15/05/2018 408.50p 411.50p 406.00p 409.00p 452390
14/05/2018 403.50p 408.72p 403.50p 408.50p 228613
11/05/2018 404.50p 407.11p 403.50p 405.50p 317494
10/05/2018 400.50p 406.50p 400.50p 406.50p 407466
09/05/2018 399.50p 400.00p 395.50p 399.50p 436647
08/05/2018 397.50p 399.00p 392.00p 399.00p 430709
04/05/2018 392.00p 396.62p 389.50p 395.50p 391179
03/05/2018 395.00p 395.68p 389.00p 389.00p 235589
02/05/2018 392.00p 397.00p 392.00p 396.00p 360151
01/05/2018 393.50p 393.50p 390.00p 391.50p 198042
30/04/2018 391.50p 395.50p 391.50p 394.50p 376309
27/04/2018 385.00p 394.00p 383.72p 392.00p 348808
26/04/2018 385.00p 388.00p 383.17p 388.00p 147335
25/04/2018 384.00p 384.00p 380.00p 381.50p 326215
24/04/2018 388.00p 390.50p 386.60p 388.00p 250348
23/04/2018 387.00p 389.00p 385.03p 389.00p 215057
20/04/2018 387.00p 388.00p 385.00p 387.00p 379620
19/04/2018 389.00p 389.00p 382.50p 384.50p 214005
18/04/2018 384.00p 388.00p 381.08p 387.50p 243882
17/04/2018 379.00p 384.00p 377.03p 382.00p 290347
16/04/2018 380.00p 380.00p 375.50p 376.00p 350965
13/04/2018 378.00p 379.50p 376.50p 377.50p 360925
12/04/2018 375.50p 380.00p 373.50p 380.00p 243217
11/04/2018 377.50p 379.50p 375.00p 379.50p 344876
10/04/2018 377.00p 381.50p 377.00p 379.50p 243428
09/04/2018 380.00p 380.00p 374.00p 377.50p 344580
06/04/2018 382.50p 387.00p 378.00p 378.50p 351000
05/04/2018 380.00p 386.50p 379.30p 386.00p 484209
04/04/2018 371.50p 376.00p 368.13p 374.00p 530009
03/04/2018 370.00p 375.50p 369.72p 375.50p 523532
29/03/2018 369.50p 378.50p 369.50p 378.50p 598376
28/03/2018 375.50p 375.50p 368.50p 372.00p 504385
27/03/2018 376.00p 381.98p 376.00p 378.00p 613896
26/03/2018 377.00p 379.50p 368.25p 368.50p 716078
23/03/2018 376.00p 376.01p 371.20p 371.50p 510413
22/03/2018 385.50p 385.50p 378.31p 380.00p 516917
21/03/2018 391.00p 392.00p 386.00p 388.00p 405466
20/03/2018 389.50p 390.50p 386.00p 389.00p 407130
19/03/2018 394.50p 398.65p 386.00p 386.00p 409370
16/03/2018 395.00p 398.00p 394.00p 398.00p 504013
15/03/2018 399.50p 399.50p 394.28p 394.50p 373337
14/03/2018 399.50p 401.00p 395.01p 396.00p 378976
13/03/2018 404.00p 405.50p 398.75p 399.00p 594395
12/03/2018 402.50p 405.50p 400.75p 405.00p 522352
09/03/2018 395.50p 401.50p 395.00p 401.50p 390027
08/03/2018 393.50p 395.00p 393.50p 395.00p 697012
07/03/2018 393.00p 394.50p 390.50p 392.50p 246481
06/03/2018 393.00p 397.48p 393.00p 394.50p 321983
05/03/2018 388.00p 392.50p 388.00p 392.50p 302983
02/03/2018 393.00p 393.00p 386.50p 388.00p 347914
01/03/2018 397.50p 398.50p 393.50p 397.50p 436295
28/02/2018 401.50p 403.98p 398.00p 399.50p 1271973
27/02/2018 400.50p 406.00p 397.59p 404.50p 291898
26/02/2018 397.50p 402.50p 393.16p 401.00p 379697
23/02/2018 396.50p 396.50p 393.25p 396.00p 374016
22/02/2018 395.50p 397.50p 390.50p 396.00p 485061
21/02/2018 396.00p 398.00p 393.00p 398.00p 493252
20/02/2018 398.00p 400.42p 393.52p 396.00p 337075
19/02/2018 400.00p 400.50p 395.50p 396.00p 239207
16/02/2018 394.50p 399.50p 391.97p 399.50p 544720
15/02/2018 394.00p 395.00p 391.00p 391.00p 247206
14/02/2018 391.50p 393.00p 387.00p 391.50p 429440
13/02/2018 386.50p 388.50p 384.00p 388.50p 480182
12/02/2018 385.00p 389.76p 383.89p 386.50p 297185
09/02/2018 381.50p 383.50p 375.91p 380.00p 2308945
08/02/2018 396.00p 396.00p 383.00p 383.50p 396340
07/02/2018 387.50p 399.00p 386.50p 395.50p 770028
06/02/2018 385.50p 390.00p 377.00p 383.00p 1289070
05/02/2018 397.50p 402.50p 391.50p 398.50p 493699
02/02/2018 404.00p 405.45p 402.00p 403.00p 300622
01/02/2018 408.50p 409.00p 401.80p 404.00p 356331
31/01/2018 407.50p 411.26p 406.50p 407.50p 292720
30/01/2018 414.50p 415.25p 408.22p 409.00p 315180
29/01/2018 415.00p 418.03p 414.94p 416.00p 263717
26/01/2018 411.00p 413.66p 408.50p 412.50p 192044
25/01/2018 410.00p 411.50p 407.50p 409.00p 216375
24/01/2018 419.00p 419.00p 412.15p 412.50p 266734
23/01/2018 417.00p 419.25p 416.50p 418.50p 313812
22/01/2018 416.50p 417.50p 414.00p 416.50p 204185
19/01/2018 414.00p 416.00p 411.50p 415.50p 350275
18/01/2018 413.00p 415.00p 411.50p 413.00p 313850
17/01/2018 415.00p 415.37p 411.50p 413.00p 420126
16/01/2018 415.50p 416.00p 413.50p 415.50p 476550
15/01/2018 414.50p 415.00p 411.00p 413.50p 327445
12/01/2018 415.00p 415.50p 411.00p 413.00p 383350
11/01/2018 413.00p 415.00p 412.50p 412.50p 338684
10/01/2018 413.00p 415.00p 409.50p 412.50p 219814
09/01/2018 407.50p 413.50p 407.50p 413.00p 157354
08/01/2018 411.50p 412.50p 407.00p 410.50p 142722
05/01/2018 404.50p 410.53p 404.50p 410.00p 188991
04/01/2018 405.50p 409.00p 404.70p 409.00p 131818
03/01/2018 404.00p 406.85p 402.20p 405.00p 155344
02/01/2018 403.50p 403.50p 400.00p 402.00p 99552
29/12/2017 404.90p 405.83p 403.20p 405.40p 16483
28/12/2017 406.00p 407.43p 404.70p 406.60p 113656
27/12/2017 405.00p 407.20p 404.22p 407.20p 45057
22/12/2017 406.70p 408.40p 406.50p 407.45p 36643
21/12/2017 406.70p 408.55p 405.60p 407.30p 37197
20/12/2017 405.10p 409.50p 403.10p 404.00p 112647
19/12/2017 405.10p 409.90p 405.10p 408.00p 174638
18/12/2017 405.50p 410.00p 403.92p 407.40p 149932
15/12/2017 399.00p 405.40p 396.90p 405.30p 188902
14/12/2017 403.70p 403.70p 398.40p 398.40p 188341
13/12/2017 404.40p 405.00p 401.00p 401.00p 290651
12/12/2017 404.90p 405.00p 402.50p 403.50p 89644
11/12/2017 400.00p 403.40p 399.22p 401.00p 47427
08/12/2017 394.30p 400.90p 394.30p 400.90p 174808
07/12/2017 396.90p 397.80p 393.60p 395.30p 154415
06/12/2017 395.50p 398.57p 392.20p 394.90p 122821
05/12/2017 396.00p 399.60p 395.10p 395.10p 186937
04/12/2017 395.00p 400.50p 394.67p 398.10p 80225
01/12/2017 396.20p 398.70p 390.50p 390.50p 225196
30/11/2017 395.70p 397.76p 394.00p 396.60p 45135
29/11/2017 398.10p 398.10p 393.00p 397.00p 55448
28/11/2017 394.90p 398.40p 394.10p 398.40p 136941
27/11/2017 394.30p 396.50p 393.50p 393.50p 76134
24/11/2017 398.20p 399.00p 394.60p 394.60p 29659
23/11/2017 396.10p 396.90p 394.30p 396.00p 24085
22/11/2017 398.90p 399.20p 394.73p 398.00p 62678
21/11/2017 395.80p 399.00p 394.80p 399.00p 44634
20/11/2017 397.40p 397.40p 392.40p 392.90p 107781
17/11/2017 397.00p 397.50p 392.93p 395.50p 346703
16/11/2017 395.90p 397.50p 393.59p 397.20p 134333
15/11/2017 399.90p 399.90p 390.74p 394.90p 271534
14/11/2017 397.30p 400.20p 395.30p 395.60p 220834
13/11/2017 397.80p 400.15p 395.25p 397.50p 383774
10/11/2017 400.40p 400.40p 395.00p 395.50p 147612
09/11/2017 399.00p 400.39p 397.10p 398.20p 233285
08/11/2017 397.60p 400.40p 397.60p 399.80p 117214
07/11/2017 397.60p 399.46p 397.60p 397.80p 128728
06/11/2017 397.00p 398.88p 396.10p 397.00p 242391
03/11/2017 396.50p 398.00p 394.46p 396.70p 177443
02/11/2017 391.20p 397.20p 390.00p 395.70p 139856
01/11/2017 389.00p 393.20p 389.00p 390.50p 144205
31/10/2017 392.70p 395.37p 389.00p 391.40p 260730
30/10/2017 395.40p 395.46p 392.10p 392.20p 204047
27/10/2017 392.00p 396.50p 392.00p 395.80p 111988
26/10/2017 388.40p 391.40p 387.80p 390.00p 178789
25/10/2017 393.30p 395.00p 386.10p 387.00p 282284
24/10/2017 389.20p 393.40p 389.10p 392.00p 134114
23/10/2017 392.90p 394.50p 391.50p 391.80p 171830
20/10/2017 393.00p 394.54p 390.00p 391.50p 172577
19/10/2017 392.80p 392.80p 387.70p 389.00p 168521
18/10/2017 392.80p 392.80p 389.47p 390.80p 104031
17/10/2017 390.30p 391.70p 387.91p 391.70p 229936
16/10/2017 386.80p 390.78p 386.50p 389.90p 301508
13/10/2017 391.00p 391.00p 385.50p 385.90p 662172
12/10/2017 390.90p 391.80p 388.20p 391.80p 75721
11/10/2017 389.90p 390.60p 389.10p 390.60p 42118
10/10/2017 390.60p 390.90p 388.20p 388.20p 154648
09/10/2017 397.30p 397.30p 391.50p 392.00p 64082
06/10/2017 395.00p 397.50p 394.70p 396.30p 110633
05/10/2017 383.40p 393.40p 383.20p 393.40p 55936
04/10/2017 386.80p 388.70p 385.00p 388.10p 69433
03/10/2017 387.00p 388.50p 386.50p 387.10p 18297
02/10/2017 381.80p 387.00p 381.80p 387.00p 96425
29/09/2017 379.10p 380.90p 378.50p 380.90p 91803
28/09/2017 380.50p 380.60p 375.00p 376.90p 208811
27/09/2017 376.90p 378.80p 376.10p 378.00p 40011
26/09/2017 372.60p 376.60p 372.60p 374.10p 56498
25/09/2017 377.50p 377.80p 373.10p 373.10p 62093
22/09/2017 373.00p 373.50p 371.00p 372.60p 202954
21/09/2017 374.10p 375.90p 373.00p 374.00p 154787
20/09/2017 377.40p 377.40p 374.20p 374.20p 57286
19/09/2017 375.10p 377.00p 375.10p 376.80p 50895
18/09/2017 373.00p 376.40p 372.30p 375.70p 92140
15/09/2017 383.90p 383.90p 371.50p 373.90p 516283
14/09/2017 381.90p 385.60p 378.50p 378.60p 143982
13/09/2017 381.30p 384.20p 380.10p 382.20p 157840
12/09/2017 384.00p 385.10p 380.20p 381.50p 207412
11/09/2017 383.90p 383.90p 381.40p 382.35p 13257
08/09/2017 383.00p 383.00p 378.60p 379.20p 54147
07/09/2017 383.50p 385.90p 383.50p 385.00p 88716
06/09/2017 390.00p 390.00p 383.50p 384.30p 35226
05/09/2017 391.00p 391.00p 385.50p 385.50p 318484
04/09/2017 387.90p 390.30p 387.30p 389.00p 46724
01/09/2017 386.20p 390.90p 386.20p 390.70p 61793
31/08/2017 385.20p 391.00p 385.20p 390.00p 96709
30/08/2017 385.10p 387.30p 385.10p 386.00p 32936
29/08/2017 382.50p 384.00p 380.00p 383.00p 59076
25/08/2017 389.60p 389.70p 385.10p 385.10p 63162
24/08/2017 389.30p 389.30p 386.80p 387.30p 28378
23/08/2017 387.70p 389.60p 387.60p 388.80p 31192
22/08/2017 384.50p 387.90p 383.10p 386.90p 61681
21/08/2017 381.20p 384.00p 380.80p 382.60p 30450
18/08/2017 384.90p 385.00p 381.10p 383.00p 54283
17/08/2017 393.10p 393.10p 387.70p 387.70p 52473
16/08/2017 392.10p 392.50p 391.00p 392.50p 55797
15/08/2017 389.20p 392.80p 389.20p 391.50p 241360
14/08/2017 387.00p 387.50p 384.30p 387.00p 69867
11/08/2017 383.70p 385.30p 382.50p 383.60p 29555

*Close Price adjusted for both dividends and splits