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
14/08/2017 387.00p 387.50p 384.30p 387.00p 69867
11/08/2017 383.70p 385.30p 382.50p 383.60p 29555
10/08/2017 390.00p 390.00p 385.00p 386.00p 156348
09/08/2017 388.00p 390.00p 386.00p 389.00p 183506
08/08/2017 388.10p 391.00p 387.10p 390.60p 97227
07/08/2017 389.50p 389.50p 386.40p 386.90p 50458
04/08/2017 384.80p 388.30p 383.90p 388.30p 63696
03/08/2017 383.50p 386.50p 382.10p 384.50p 105145
02/08/2017 386.80p 386.80p 381.60p 382.70p 95245
01/08/2017 383.90p 385.30p 381.50p 382.50p 66576
31/07/2017 387.80p 387.80p 381.50p 384.20p 131152
28/07/2017 384.20p 385.10p 382.40p 384.40p 110713
27/07/2017 386.50p 388.90p 384.40p 385.90p 48346
26/07/2017 388.10p 389.80p 386.10p 386.60p 111262
25/07/2017 384.30p 388.10p 384.30p 387.80p 44449
24/07/2017 388.40p 388.40p 384.50p 385.70p 226459
21/07/2017 387.50p 388.50p 386.20p 388.40p 84820
20/07/2017 387.00p 389.50p 382.70p 387.20p 76415
19/07/2017 383.90p 386.10p 383.40p 384.50p 57801
18/07/2017 382.20p 386.00p 382.20p 383.40p 135995
17/07/2017 380.00p 384.90p 380.00p 384.70p 106065
14/07/2017 382.80p 384.40p 380.50p 382.30p 48946
13/07/2017 383.30p 386.30p 383.30p 385.70p 131901
12/07/2017 383.90p 386.40p 383.90p 385.90p 154147
11/07/2017 383.40p 385.30p 382.00p 382.30p 293901
10/07/2017 385.30p 385.30p 382.10p 384.30p 85486
07/07/2017 380.70p 382.80p 379.40p 381.90p 66165
06/07/2017 382.20p 382.90p 379.90p 381.90p 280064
05/07/2017 379.50p 383.90p 379.50p 383.50p 161937
04/07/2017 380.60p 382.20p 380.30p 381.60p 65757
03/07/2017 384.00p 384.30p 380.20p 382.50p 108071
30/06/2017 385.00p 385.00p 379.00p 379.80p 101518
29/06/2017 383.10p 385.20p 381.00p 382.70p 88653
28/06/2017 387.70p 387.70p 382.00p 383.00p 109606
27/06/2017 390.70p 390.70p 388.10p 389.60p 95477
26/06/2017 392.20p 392.40p 389.10p 389.10p 66230
23/06/2017 390.40p 391.50p 386.60p 391.50p 85627
22/06/2017 388.70p 390.80p 388.00p 390.40p 91030
21/06/2017 394.20p 394.20p 388.00p 388.10p 130330
20/06/2017 392.00p 394.70p 391.40p 392.50p 88599
19/06/2017 389.00p 390.60p 386.40p 390.00p 88873
16/06/2017 387.40p 391.60p 384.32p 391.60p 1024204
15/06/2017 385.70p 388.74p 383.20p 386.00p 414625
14/06/2017 388.90p 391.00p 386.60p 387.30p 246478
13/06/2017 386.80p 388.30p 386.10p 387.00p 263007
12/06/2017 385.10p 390.80p 385.10p 386.70p 127096
09/06/2017 389.00p 391.50p 386.80p 391.00p 479190
08/06/2017 382.00p 383.30p 379.40p 382.10p 333458
07/06/2017 382.10p 383.76p 379.80p 379.80p 381379
06/06/2017 381.50p 382.80p 380.40p 380.40p 488090
05/06/2017 382.70p 384.74p 381.25p 381.40p 542933
02/06/2017 382.50p 383.30p 380.90p 382.50p 320880
01/06/2017 378.00p 379.90p 377.10p 377.50p 353846
31/05/2017 380.30p 381.36p 376.50p 377.90p 284126
30/05/2017 381.20p 383.38p 378.30p 378.30p 283086
26/05/2017 375.80p 383.40p 375.80p 381.80p 664818
25/05/2017 374.00p 376.00p 373.46p 374.30p 236808
24/05/2017 374.90p 374.91p 372.22p 374.00p 280568
23/05/2017 372.80p 374.50p 371.56p 372.50p 333511
22/05/2017 370.00p 371.50p 369.00p 371.50p 748894
19/05/2017 367.90p 368.80p 366.30p 367.80p 308023
18/05/2017 369.20p 370.72p 363.50p 366.10p 1203526
17/05/2017 376.00p 376.50p 369.00p 370.50p 599585
16/05/2017 377.10p 378.50p 376.12p 377.80p 673269
15/05/2017 377.90p 377.90p 376.10p 376.40p 377227
12/05/2017 379.50p 379.50p 376.80p 376.80p 442342
11/05/2017 375.10p 377.60p 375.00p 375.90p 699006
10/05/2017 379.40p 379.40p 375.27p 375.80p 351551
09/05/2017 377.80p 379.20p 377.25p 377.60p 426968
08/05/2017 378.90p 378.90p 375.69p 376.70p 182058
05/05/2017 378.80p 378.80p 373.40p 376.30p 234662
04/05/2017 376.40p 378.60p 373.40p 377.50p 362263
03/05/2017 375.20p 378.20p 373.60p 375.70p 186567
02/05/2017 373.00p 377.40p 373.00p 376.90p 261212
28/04/2017 375.10p 376.50p 373.31p 374.00p 238347
27/04/2017 374.90p 376.50p 373.82p 375.00p 172400
26/04/2017 373.10p 378.70p 373.10p 378.60p 249281
25/04/2017 376.00p 377.06p 372.94p 375.00p 389176
24/04/2017 372.00p 375.90p 372.00p 373.10p 233356
21/04/2017 367.00p 372.00p 367.00p 371.90p 186216
20/04/2017 372.40p 372.40p 367.30p 368.50p 359135
19/04/2017 369.00p 370.53p 368.00p 368.80p 336706
18/04/2017 378.50p 379.00p 369.00p 369.00p 282210
13/04/2017 376.00p 378.91p 374.59p 377.10p 296916
12/04/2017 380.20p 382.50p 376.70p 378.30p 294479
11/04/2017 382.10p 382.90p 377.80p 378.00p 475138
10/04/2017 381.50p 382.90p 377.00p 381.10p 352589
07/04/2017 376.50p 381.50p 375.38p 381.50p 962077
06/04/2017 375.80p 379.44p 374.97p 377.10p 744207
05/04/2017 377.10p 380.40p 376.70p 378.50p 566527
04/04/2017 379.00p 379.60p 376.35p 377.30p 435199
03/04/2017 375.10p 379.40p 375.10p 377.40p 479079
31/03/2017 376.50p 380.30p 375.65p 375.80p 486774
30/03/2017 378.40p 380.50p 375.47p 380.40p 408320
29/03/2017 372.40p 380.40p 372.40p 377.00p 767009
28/03/2017 368.30p 374.80p 368.30p 374.50p 509786
27/03/2017 372.00p 372.00p 366.50p 368.20p 395808
24/03/2017 374.30p 376.10p 373.50p 373.60p 404907
23/03/2017 375.50p 376.00p 373.63p 374.00p 344933
22/03/2017 377.00p 377.00p 373.58p 374.60p 471406
21/03/2017 386.60p 386.60p 377.10p 378.20p 386752
20/03/2017 385.20p 386.45p 380.61p 384.90p 386821
17/03/2017 385.10p 388.48p 385.10p 387.40p 324142
16/03/2017 389.50p 393.20p 385.14p 387.40p 517647
15/03/2017 390.40p 390.50p 388.38p 390.00p 266791
14/03/2017 391.30p 393.20p 388.60p 389.90p 373414
13/03/2017 388.00p 389.81p 387.51p 389.00p 465029
10/03/2017 393.60p 393.70p 390.20p 390.80p 381192
09/03/2017 390.00p 392.39p 389.10p 390.00p 388302
08/03/2017 387.10p 392.60p 387.10p 392.10p 264094
07/03/2017 388.90p 392.50p 388.90p 390.80p 241521
06/03/2017 392.00p 392.40p 388.00p 388.80p 275175
03/03/2017 388.50p 391.80p 387.51p 389.50p 213758
02/03/2017 388.20p 391.60p 388.20p 390.40p 525806
01/03/2017 382.40p 389.00p 377.48p 389.00p 435559
28/02/2017 375.50p 382.90p 375.50p 379.40p 349621
27/02/2017 382.50p 382.50p 379.88p 380.00p 396743
24/02/2017 375.10p 379.26p 375.10p 378.00p 452899
23/02/2017 379.90p 380.61p 375.70p 375.90p 363355
22/02/2017 379.70p 381.46p 375.45p 378.30p 273103
21/02/2017 380.90p 380.90p 377.53p 380.00p 266739
20/02/2017 380.00p 382.50p 376.70p 378.40p 271327
17/02/2017 377.40p 378.60p 375.80p 378.40p 483162
16/02/2017 377.00p 377.30p 373.30p 375.40p 554530
15/02/2017 373.00p 377.20p 372.90p 376.60p 385523
14/02/2017 371.00p 372.90p 367.81p 372.00p 394240
13/02/2017 371.40p 371.70p 368.34p 371.00p 381066
10/02/2017 368.20p 371.30p 365.00p 370.50p 499973
09/02/2017 368.50p 368.98p 364.13p 367.40p 305687
08/02/2017 369.90p 369.90p 365.95p 368.00p 352368
07/02/2017 369.20p 370.80p 367.50p 367.50p 291278
06/02/2017 366.00p 369.00p 363.50p 368.70p 215042
03/02/2017 363.00p 366.04p 358.47p 365.00p 360211
02/02/2017 359.00p 362.00p 358.10p 361.00p 247128
01/02/2017 365.50p 365.50p 359.50p 359.60p 303766
31/01/2017 361.10p 364.70p 360.26p 360.90p 228117
30/01/2017 366.60p 366.60p 361.10p 361.80p 365556
27/01/2017 361.10p 364.60p 361.10p 363.30p 222037
26/01/2017 364.00p 365.83p 361.00p 362.20p 214888
25/01/2017 368.00p 368.00p 360.00p 361.00p 105128
24/01/2017 360.90p 366.67p 358.60p 360.70p 266683
23/01/2017 366.00p 366.00p 360.00p 360.30p 477387
20/01/2017 367.50p 368.20p 366.30p 367.10p 147175
19/01/2017 367.40p 369.60p 365.93p 367.80p 201254
18/01/2017 365.40p 369.04p 365.33p 367.80p 178664
17/01/2017 372.10p 375.40p 364.60p 366.40p 557362
16/01/2017 373.00p 378.21p 373.00p 376.00p 223669
13/01/2017 370.00p 375.20p 370.00p 372.20p 581887
12/01/2017 374.70p 374.70p 367.26p 368.20p 355383
11/01/2017 375.10p 377.80p 373.03p 375.90p 337707
10/01/2017 375.00p 376.40p 372.63p 374.50p 403560
09/01/2017 374.80p 376.00p 371.42p 374.20p 452771
06/01/2017 367.00p 370.55p 365.30p 370.00p 441426
05/01/2017 371.50p 374.61p 367.10p 367.10p 198081
04/01/2017 375.40p 375.40p 368.40p 372.00p 335951
03/01/2017 372.00p 373.80p 368.00p 370.30p 252109
30/12/2016 369.20p 371.00p 366.00p 369.20p 86615
29/12/2016 370.10p 371.55p 366.00p 370.50p 101908
28/12/2016 372.90p 374.30p 370.50p 372.00p 118660
23/12/2016 369.60p 372.70p 367.12p 372.60p 59932
22/12/2016 368.60p 370.40p 367.18p 367.20p 153510
21/12/2016 366.00p 372.00p 366.00p 366.80p 152789
20/12/2016 366.00p 372.40p 366.00p 371.20p 180588
19/12/2016 366.00p 369.20p 364.30p 368.40p 225351
16/12/2016 363.90p 368.04p 361.60p 368.00p 532644
15/12/2016 360.90p 367.00p 358.56p 366.60p 387996
14/12/2016 358.00p 360.65p 357.66p 359.00p 343101
13/12/2016 360.90p 360.90p 356.00p 359.60p 280498
12/12/2016 358.00p 360.80p 356.00p 356.70p 233694
09/12/2016 355.40p 359.80p 355.10p 358.60p 87723
08/12/2016 356.70p 357.86p 353.60p 356.60p 350064
07/12/2016 352.80p 354.30p 350.30p 353.00p 263609
06/12/2016 349.30p 361.90p 346.36p 349.70p 197970
05/12/2016 352.90p 352.90p 346.70p 351.90p 250152
02/12/2016 351.30p 352.00p 349.00p 349.50p 218043
01/12/2016 363.00p 363.00p 349.75p 352.00p 256574
30/11/2016 358.70p 363.10p 358.15p 360.70p 199482
29/11/2016 359.10p 363.90p 357.60p 358.90p 139914
28/11/2016 359.50p 362.40p 358.28p 362.40p 122618
25/11/2016 358.80p 362.92p 358.80p 361.30p 140977
24/11/2016 363.90p 363.90p 359.50p 360.60p 103072
23/11/2016 361.50p 363.39p 359.35p 360.90p 117806
22/11/2016 360.90p 362.60p 358.63p 361.30p 252050
21/11/2016 361.90p 362.90p 356.75p 358.20p 221219
18/11/2016 358.00p 361.90p 355.94p 361.50p 220655
17/11/2016 355.30p 357.50p 353.20p 357.10p 127650
16/11/2016 355.00p 357.54p 352.78p 355.10p 189781
15/11/2016 350.60p 356.10p 350.60p 355.80p 196104
14/11/2016 351.60p 353.50p 348.94p 353.50p 219226
11/11/2016 348.90p 349.43p 345.00p 347.20p 270062
10/11/2016 345.50p 355.40p 345.50p 348.90p 767376
09/11/2016 334.80p 345.30p 330.58p 345.00p 600441
08/11/2016 345.00p 345.50p 342.30p 343.20p 363267
07/11/2016 343.60p 344.80p 338.00p 342.90p 549970
04/11/2016 345.90p 345.90p 334.20p 336.40p 326735
03/11/2016 344.60p 346.10p 341.60p 342.00p 283607
02/11/2016 349.00p 349.00p 344.90p 346.40p 411070
01/11/2016 353.00p 353.00p 347.70p 347.70p 283620
31/10/2016 353.30p 356.50p 351.50p 351.60p 255275
28/10/2016 354.40p 358.70p 352.28p 357.50p 202151

*Close Price adjusted for both dividends and splits