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
17/10/2011 167.10p 168.58p 164.00p 164.00p 206055
14/10/2011 162.00p 166.60p 161.60p 166.00p 186040
13/10/2011 161.60p 163.50p 161.50p 163.00p 123285
12/10/2011 161.50p 163.80p 161.40p 163.00p 140115
11/10/2011 163.60p 163.60p 161.20p 163.30p 209825
10/10/2011 162.20p 163.30p 160.45p 163.30p 182495
07/10/2011 162.60p 163.80p 159.50p 162.30p 228490
06/10/2011 156.60p 161.60p 156.30p 159.70p 224460
05/10/2011 156.00p 156.80p 153.80p 154.40p 143840
04/10/2011 153.60p 154.00p 151.50p 151.50p 197715
03/10/2011 154.80p 156.60p 154.40p 156.30p 184965
30/09/2011 157.10p 158.60p 156.60p 158.60p 60650
29/09/2011 162.80p 162.80p 159.00p 159.80p 266500
28/09/2011 162.30p 163.20p 160.90p 163.20p 96280
27/09/2011 160.40p 163.90p 159.30p 163.90p 120280
26/09/2011 156.60p 159.40p 156.00p 158.40p 202995
23/09/2011 157.90p 158.90p 154.00p 157.50p 212280
22/09/2011 160.00p 160.00p 156.20p 157.90p 273020
21/09/2011 162.80p 164.68p 162.20p 162.40p 139350
20/09/2011 160.10p 164.80p 160.10p 163.20p 139660
19/09/2011 160.00p 162.40p 159.70p 161.40p 263305
16/09/2011 160.40p 163.20p 157.90p 163.00p 496840
15/09/2011 157.10p 159.20p 156.40p 158.40p 238115
14/09/2011 154.00p 158.10p 153.10p 156.00p 370495
13/09/2011 152.80p 154.70p 151.10p 153.50p 264875
12/09/2011 152.80p 153.30p 151.10p 153.30p 70990
09/09/2011 155.20p 157.20p 154.00p 156.60p 130315
08/09/2011 154.70p 157.90p 154.70p 157.30p 147940
07/09/2011 152.20p 154.80p 150.60p 154.80p 225410
06/09/2011 147.20p 150.80p 146.20p 150.80p 113575
05/09/2011 150.40p 151.25p 148.40p 148.40p 135050
02/09/2011 156.10p 157.50p 151.60p 153.00p 189080
01/09/2011 156.60p 158.80p 156.41p 158.80p 203015
31/08/2011 156.00p 158.90p 153.80p 158.40p 153050
30/08/2011 153.20p 155.40p 152.20p 155.40p 412665
26/08/2011 151.00p 151.00p 147.10p 150.30p 141960
25/08/2011 149.40p 153.30p 149.40p 151.40p 111230
24/08/2011 145.90p 150.80p 143.70p 150.80p 492345
23/08/2011 147.80p 147.90p 143.87p 144.30p 226850
22/08/2011 143.90p 148.20p 143.90p 147.40p 283905
19/08/2011 145.60p 146.80p 143.00p 146.80p 260840
18/08/2011 152.60p 152.90p 145.80p 147.00p 146935
17/08/2011 153.30p 155.30p 152.70p 153.20p 227775
16/08/2011 154.60p 156.00p 153.30p 155.20p 165495
15/08/2011 157.70p 158.30p 153.70p 155.70p 209715
12/08/2011 154.20p 158.20p 151.30p 155.70p 224585
11/08/2011 150.10p 154.00p 148.01p 154.00p 241710
10/08/2011 153.90p 155.20p 149.00p 149.00p 489095
09/08/2011 152.20p 153.60p 145.40p 152.20p 642885
08/08/2011 153.40p 156.00p 152.00p 153.70p 348115
05/08/2011 161.00p 161.80p 156.00p 157.60p 1004475
04/08/2011 164.40p 164.60p 162.00p 164.50p 220670
03/08/2011 168.10p 168.10p 162.33p 163.40p 312095
02/08/2011 168.20p 169.50p 168.00p 168.20p 155420
01/08/2011 170.60p 172.50p 168.20p 169.10p 519090
29/07/2011 173.00p 173.00p 169.30p 169.60p 79160
28/07/2011 173.00p 174.16p 172.07p 173.80p 61245
27/07/2011 175.50p 175.60p 172.35p 172.70p 178410
26/07/2011 176.10p 176.30p 174.60p 176.00p 194010
25/07/2011 174.80p 176.89p 174.70p 176.00p 145680
22/07/2011 176.70p 177.60p 176.20p 176.20p 278980
21/07/2011 177.00p 177.80p 175.80p 176.50p 168425
20/07/2011 176.20p 178.60p 174.61p 177.80p 255645
19/07/2011 175.20p 176.30p 174.40p 175.20p 182685
18/07/2011 176.00p 176.90p 174.50p 175.40p 221670
15/07/2011 176.00p 177.60p 175.70p 176.60p 335805
14/07/2011 177.50p 178.70p 177.10p 178.40p 212070
13/07/2011 180.80p 180.80p 179.41p 180.00p 314170
12/07/2011 178.30p 180.50p 177.90p 179.70p 311245
11/07/2011 179.40p 181.20p 179.40p 179.90p 120515
08/07/2011 183.60p 183.90p 179.30p 180.40p 245005
07/07/2011 179.90p 183.20p 179.90p 183.20p 165535
06/07/2011 180.70p 180.70p 178.60p 179.60p 249695
05/07/2011 180.00p 181.00p 178.20p 180.00p 394580
04/07/2011 177.50p 179.40p 176.80p 179.40p 115915
01/07/2011 176.80p 178.20p 175.40p 178.20p 333990
30/06/2011 173.30p 178.00p 173.30p 178.00p 330825
29/06/2011 171.80p 175.20p 170.38p 174.70p 283510
28/06/2011 170.00p 172.00p 169.86p 171.20p 249760
27/06/2011 170.00p 171.20p 169.00p 171.20p 143340
24/06/2011 170.10p 171.20p 168.60p 170.70p 68720
23/06/2011 170.60p 171.30p 168.20p 168.20p 214740
22/06/2011 171.40p 172.30p 170.80p 170.80p 227520
21/06/2011 170.80p 172.40p 169.90p 172.40p 216310
20/06/2011 169.70p 170.40p 168.60p 170.40p 189325
17/06/2011 168.80p 170.60p 167.20p 170.60p 541120
16/06/2011 167.60p 168.80p 166.80p 168.80p 507545
15/06/2011 171.10p 171.10p 168.00p 168.00p 127330
14/06/2011 171.30p 171.30p 169.70p 170.40p 285705
13/06/2011 170.10p 171.10p 168.70p 170.20p 204660
10/06/2011 170.10p 171.40p 169.30p 169.70p 221860
09/06/2011 170.00p 171.40p 170.00p 171.40p 231915
08/06/2011 171.80p 171.80p 168.70p 170.00p 272740
07/06/2011 170.30p 172.64p 170.30p 172.00p 275255
06/06/2011 171.10p 172.00p 170.50p 171.90p 204725
03/06/2011 173.60p 173.66p 171.40p 172.80p 307445
02/06/2011 175.70p 175.80p 173.40p 173.40p 378100
01/06/2011 178.10p 179.50p 176.10p 176.10p 135290
31/05/2011 178.90p 179.68p 170.10p 177.20p 727135
27/05/2011 179.70p 179.70p 176.68p 177.40p 229695
26/05/2011 180.30p 181.00p 177.50p 178.30p 182210
25/05/2011 177.00p 179.90p 177.00p 178.10p 151170
24/05/2011 179.70p 181.80p 178.40p 179.80p 693510
23/05/2011 179.90p 180.70p 178.40p 179.00p 393255
20/05/2011 181.20p 181.70p 178.90p 181.00p 314710
19/05/2011 179.40p 181.53p 178.90p 179.90p 392110
18/05/2011 177.70p 178.90p 177.00p 177.90p 204945
17/05/2011 179.00p 179.70p 177.00p 177.00p 339980
16/05/2011 179.00p 180.10p 178.30p 179.90p 140925
13/05/2011 177.00p 180.20p 177.00p 178.80p 142230
12/05/2011 176.10p 177.40p 175.77p 176.30p 215130
11/05/2011 178.50p 179.30p 177.10p 177.20p 226465
10/05/2011 178.00p 179.40p 177.90p 179.40p 179715
09/05/2011 177.20p 178.10p 175.42p 177.00p 204085
06/05/2011 176.00p 177.50p 175.50p 177.50p 510935
05/05/2011 178.80p 179.00p 175.80p 177.80p 341730
04/05/2011 178.40p 179.50p 176.40p 177.90p 279125
03/05/2011 177.80p 178.40p 176.70p 178.20p 536410
28/04/2011 176.60p 177.60p 176.60p 177.40p 410600
27/04/2011 177.20p 177.40p 176.30p 177.30p 116025
26/04/2011 175.80p 177.30p 175.26p 177.30p 200090
21/04/2011 177.00p 177.00p 174.60p 174.60p 282575
20/04/2011 176.00p 177.00p 174.50p 176.80p 150560
19/04/2011 174.70p 175.50p 172.70p 174.90p 206500
18/04/2011 175.80p 176.10p 172.60p 172.60p 451955
15/04/2011 174.60p 176.20p 173.30p 176.20p 250055
14/04/2011 173.70p 174.86p 172.56p 174.00p 288760
13/04/2011 175.00p 175.92p 174.40p 175.20p 337055
12/04/2011 176.70p 177.44p 174.60p 174.60p 603580
11/04/2011 177.00p 178.44p 176.14p 177.50p 337155
08/04/2011 176.80p 178.40p 176.70p 177.60p 402915
07/04/2011 177.60p 177.97p 176.60p 177.90p 188825
06/04/2011 177.00p 178.56p 176.40p 178.20p 333215
05/04/2011 180.60p 181.00p 179.60p 180.60p 583350
04/04/2011 180.40p 180.60p 179.00p 180.60p 528605
01/04/2011 179.90p 180.60p 177.66p 180.60p 412890
31/03/2011 179.30p 180.00p 178.50p 178.80p 344070
30/03/2011 180.00p 180.30p 178.84p 180.30p 529195
29/03/2011 177.80p 178.90p 176.70p 178.90p 357300
28/03/2011 176.60p 177.90p 176.10p 177.00p 381315
25/03/2011 175.20p 176.60p 174.00p 176.60p 420315
24/03/2011 170.80p 174.00p 170.44p 174.00p 476465
23/03/2011 170.80p 172.00p 170.00p 171.60p 214825
22/03/2011 170.10p 171.90p 169.00p 170.40p 353740
21/03/2011 170.90p 171.44p 169.60p 169.90p 302135
18/03/2011 169.60p 171.00p 168.90p 168.90p 442165
17/03/2011 170.40p 171.10p 168.40p 169.00p 388525
16/03/2011 171.00p 171.80p 169.60p 169.60p 339890
15/03/2011 168.80p 171.60p 168.80p 171.20p 350445
14/03/2011 174.00p 174.70p 172.10p 172.10p 259570
11/03/2011 174.40p 174.80p 172.40p 174.00p 243960
10/03/2011 175.60p 176.90p 174.60p 175.10p 227010
09/03/2011 179.20p 179.20p 176.40p 176.40p 227000
08/03/2011 177.40p 179.20p 176.40p 178.20p 505620
07/03/2011 175.70p 177.90p 175.00p 177.00p 326980
04/03/2011 176.60p 177.90p 175.76p 176.40p 361150
03/03/2011 173.70p 176.60p 172.90p 176.60p 192335
02/03/2011 173.80p 175.70p 172.45p 173.00p 198885
01/03/2011 177.40p 177.40p 176.00p 176.10p 313995
28/02/2011 176.30p 177.80p 175.51p 175.60p 279380
25/02/2011 176.50p 178.00p 175.80p 178.00p 151930
24/02/2011 173.90p 175.80p 173.10p 174.50p 282885
23/02/2011 178.10p 178.40p 174.30p 174.30p 316585
22/02/2011 178.10p 179.51p 177.50p 178.50p 325585
21/02/2011 181.50p 181.60p 178.30p 178.30p 311065
18/02/2011 181.10p 181.50p 178.90p 181.40p 182780
17/02/2011 181.20p 182.00p 179.72p 180.40p 346875
16/02/2011 180.50p 181.20p 179.40p 181.20p 1031210
15/02/2011 181.60p 181.60p 178.40p 180.00p 112760
14/02/2011 181.60p 181.60p 180.00p 180.50p 193580
11/02/2011 178.00p 180.71p 178.00p 180.40p 201645
10/02/2011 179.10p 180.40p 178.10p 178.10p 403835
09/02/2011 181.80p 182.20p 178.70p 179.60p 680475
08/02/2011 178.60p 181.80p 178.60p 181.80p 232245
07/02/2011 177.60p 179.40p 176.20p 179.40p 348210
04/02/2011 177.60p 177.60p 176.50p 177.20p 211320
03/02/2011 175.90p 178.10p 174.40p 176.80p 619130
02/02/2011 175.80p 177.00p 175.20p 175.60p 380765
01/02/2011 174.50p 175.80p 172.80p 175.80p 406755
31/01/2011 173.10p 173.40p 172.00p 173.40p 510320
28/01/2011 175.60p 175.60p 173.30p 173.90p 235300
27/01/2011 172.60p 174.40p 172.00p 174.00p 307525
26/01/2011 173.70p 174.40p 173.35p 173.90p 343805
25/01/2011 171.40p 173.90p 171.40p 173.30p 260400
24/01/2011 170.70p 171.80p 170.00p 171.40p 318945
21/01/2011 169.70p 171.10p 169.54p 170.20p 212395
20/01/2011 172.00p 172.00p 169.50p 169.90p 223620
19/01/2011 171.20p 172.30p 169.90p 171.40p 354975
18/01/2011 171.00p 171.20p 169.70p 171.20p 229510
17/01/2011 171.10p 171.20p 169.64p 170.20p 295055
14/01/2011 171.60p 171.60p 169.60p 170.00p 661675
13/01/2011 171.20p 171.90p 170.40p 170.80p 274275
12/01/2011 171.60p 172.20p 170.80p 172.10p 160330
11/01/2011 170.00p 171.80p 170.00p 171.70p 339330
10/01/2011 169.40p 170.10p 168.80p 169.30p 186695
07/01/2011 172.30p 172.60p 169.40p 169.40p 139205
06/01/2011 171.00p 172.00p 170.00p 171.00p 261475
05/01/2011 169.40p 170.90p 168.00p 170.80p 122360
04/01/2011 170.30p 170.70p 168.50p 169.40p 87780
31/12/2010 169.30p 169.40p 167.40p 167.40p 46205

*Close Price adjusted for both dividends and splits