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
15/04/2022 763.00p 765.00p 756.00p 765.00p 123165
14/04/2022 763.00p 765.00p 756.00p 765.00p 123165
13/04/2022 764.00p 765.00p 756.00p 759.00p 223287
12/04/2022 756.00p 765.00p 752.14p 765.00p 174879
11/04/2022 769.00p 769.00p 757.52p 762.00p 238002
08/04/2022 762.00p 772.00p 762.00p 771.00p 176151
07/04/2022 764.00p 764.00p 756.00p 762.00p 313919
06/04/2022 771.00p 773.37p 757.46p 762.00p 421455
05/04/2022 777.00p 778.00p 769.02p 772.00p 227666
04/04/2022 774.00p 776.19p 766.00p 772.00p 316341
01/04/2022 771.00p 773.37p 764.00p 771.00p 333274
31/03/2022 778.00p 783.00p 771.00p 771.00p 550725
30/03/2022 782.00p 788.00p 778.00p 781.00p 331575
29/03/2022 773.00p 785.00p 770.00p 782.00p 440580
28/03/2022 758.00p 771.74p 757.00p 770.00p 361313
25/03/2022 755.00p 763.00p 744.32p 757.00p 290419
24/03/2022 747.00p 754.00p 740.00p 746.00p 329285
23/03/2022 765.00p 765.00p 748.00p 752.00p 292461
22/03/2022 759.00p 759.00p 752.00p 752.00p 338372
21/03/2022 745.00p 758.00p 745.00p 754.00p 340971
18/03/2022 745.00p 752.00p 741.00p 749.00p 289968
17/03/2022 738.00p 746.00p 731.76p 740.00p 317603
16/03/2022 732.00p 744.00p 727.56p 743.00p 517261
15/03/2022 717.00p 720.00p 695.08p 720.00p 310131
14/03/2022 720.00p 720.00p 704.30p 715.00p 199440
11/03/2022 695.00p 718.48p 695.00p 715.00p 308581
10/03/2022 700.00p 700.00p 690.00p 694.00p 309903
09/03/2022 683.00p 699.70p 678.95p 696.00p 600130
08/03/2022 680.00p 685.00p 672.00p 675.00p 368346
07/03/2022 679.00p 698.00p 672.00p 693.00p 516031
04/03/2022 698.00p 703.00p 683.00p 696.00p 641974
03/03/2022 716.00p 723.40p 702.00p 702.00p 537874
02/03/2022 697.00p 716.00p 697.00p 716.00p 193528
01/03/2022 702.00p 717.00p 696.72p 702.00p 461354
28/02/2022 699.00p 715.00p 690.76p 713.00p 370366
25/02/2022 692.00p 706.67p 683.00p 706.00p 383172
24/02/2022 665.00p 685.00p 652.20p 683.00p 437739
23/02/2022 692.00p 702.74p 685.00p 686.00p 198003
22/02/2022 690.00p 700.00p 681.00p 691.00p 602771
21/02/2022 708.00p 722.84p 689.56p 692.00p 287786
18/02/2022 712.00p 722.00p 707.00p 707.00p 299435
17/02/2022 738.00p 738.00p 713.00p 719.00p 281070
16/02/2022 736.00p 736.10p 723.77p 728.00p 154470
15/02/2022 719.00p 736.00p 716.50p 732.00p 170701
14/02/2022 730.00p 730.20p 714.07p 721.00p 311192
11/02/2022 745.00p 745.00p 732.32p 740.00p 200766
10/02/2022 753.00p 758.00p 742.00p 745.00p 225970
09/02/2022 747.00p 755.19p 747.00p 753.00p 226570
08/02/2022 746.00p 746.00p 732.70p 743.00p 223563
07/02/2022 729.00p 741.70p 729.00p 734.00p 128491
04/02/2022 727.00p 734.00p 725.00p 729.00p 164136
03/02/2022 732.00p 739.00p 726.00p 726.00p 122652
02/02/2022 737.00p 748.00p 734.00p 734.00p 310988
01/02/2022 724.00p 738.59p 724.00p 734.00p 349727
31/01/2022 716.00p 727.29p 713.60p 725.00p 477560
28/01/2022 709.00p 716.73p 698.17p 703.00p 378469
27/01/2022 705.00p 720.00p 701.00p 720.00p 272935
26/01/2022 714.00p 721.96p 703.00p 713.00p 603149
25/01/2022 709.00p 717.42p 695.85p 707.00p 456549
24/01/2022 715.00p 723.00p 692.82p 695.00p 382206
21/01/2022 728.00p 732.90p 713.07p 720.00p 346233
20/01/2022 734.00p 742.00p 728.77p 737.00p 601052
19/01/2022 739.00p 746.00p 728.00p 736.00p 339209
18/01/2022 755.00p 755.00p 734.00p 743.00p 187914
17/01/2022 738.00p 754.00p 738.00p 753.00p 160248
14/01/2022 744.00p 747.00p 735.00p 744.00p 170472
13/01/2022 750.00p 754.92p 747.00p 749.00p 193547
12/01/2022 744.00p 757.00p 744.00p 750.00p 255767
10/01/2022 756.00p 757.00p 733.82p 742.00p 260783
07/01/2022 756.00p 760.80p 752.00p 754.00p 129949
06/01/2022 766.00p 766.00p 752.00p 762.00p 173025
05/01/2022 770.00p 774.87p 768.88p 770.00p 257552
04/01/2022 772.00p 780.50p 769.40p 777.00p 268469
03/01/2022 765.00p 770.00p 763.70p 767.00p 89107
31/12/2021 765.00p 770.00p 763.70p 767.00p 89107
30/12/2021 763.00p 770.00p 763.00p 770.00p 164951
29/12/2021 763.00p 767.99p 760.00p 762.00p 108271
28/12/2021 762.00p 762.00p 758.98p 759.00p 49308
27/12/2021 762.00p 762.00p 758.98p 759.00p 49308
24/12/2021 762.00p 762.00p 758.98p 759.00p 49308
23/12/2021 743.00p 761.00p 743.00p 759.00p 201942
22/12/2021 752.00p 752.00p 743.41p 749.00p 254595
21/12/2021 748.00p 748.96p 742.00p 744.00p 201033
20/12/2021 743.00p 743.00p 733.00p 738.00p 340291
17/12/2021 755.00p 755.00p 742.00p 751.00p 553713
16/12/2021 746.00p 757.00p 746.00p 753.00p 260500
15/12/2021 740.00p 741.00p 733.00p 740.00p 463100
14/12/2021 748.00p 748.00p 733.00p 733.00p 167233
13/12/2021 749.00p 752.90p 738.00p 738.00p 160059
10/12/2021 755.00p 755.00p 743.00p 745.00p 172987
09/12/2021 755.00p 755.00p 747.00p 751.00p 140138
08/12/2021 746.00p 755.00p 746.00p 750.00p 187074
07/12/2021 735.00p 751.62p 735.00p 747.00p 195066
06/12/2021 727.00p 735.00p 722.00p 735.00p 163910
03/12/2021 725.00p 733.00p 720.00p 726.00p 169802
02/12/2021 735.00p 735.00p 715.00p 719.00p 346711
01/12/2021 730.00p 741.00p 730.00p 741.00p 528043
30/11/2021 737.00p 738.00p 728.00p 732.00p 423108
29/11/2021 740.00p 743.49p 735.00p 743.00p 206558
26/11/2021 745.00p 745.00p 730.00p 730.00p 191739
25/11/2021 752.00p 757.00p 750.81p 752.00p 153139
24/11/2021 748.00p 753.00p 745.00p 750.00p 153087
23/11/2021 748.00p 750.46p 740.00p 747.00p 150257
22/11/2021 758.00p 758.00p 747.00p 758.00p 140683
19/11/2021 755.00p 758.00p 747.55p 751.00p 209600
18/11/2021 746.00p 754.00p 746.00p 750.00p 196600
17/11/2021 745.00p 752.13p 745.00p 747.00p 139492
16/11/2021 752.00p 754.00p 747.00p 749.00p 130590
15/11/2021 749.00p 752.87p 746.00p 748.00p 159305
12/11/2021 748.00p 752.00p 742.33p 746.00p 157113
11/11/2021 737.00p 752.00p 737.00p 744.00p 169437
10/11/2021 742.00p 746.00p 738.00p 742.00p 142914
09/11/2021 748.00p 748.32p 738.00p 740.00p 356756
08/11/2021 746.00p 752.00p 744.00p 744.00p 225716
05/11/2021 744.00p 752.00p 743.89p 751.00p 208324
04/11/2021 724.00p 743.00p 724.00p 740.00p 174173
03/11/2021 719.00p 724.00p 718.00p 724.00p 102225
02/11/2021 719.00p 727.00p 715.00p 723.00p 119753
01/11/2021 712.00p 720.00p 710.48p 720.00p 155332
29/10/2021 699.00p 711.00p 698.40p 710.00p 150773
28/10/2021 704.00p 706.00p 702.00p 703.00p 152355
27/10/2021 708.00p 711.35p 704.55p 707.00p 173136
26/10/2021 707.00p 711.95p 705.00p 711.00p 210702
25/10/2021 698.00p 706.38p 698.00p 703.00p 106269
22/10/2021 699.00p 707.09p 699.00p 702.00p 188732
21/10/2021 699.00p 704.11p 698.00p 698.00p 180245
20/10/2021 703.00p 705.96p 698.58p 701.00p 139546
19/10/2021 703.00p 705.00p 697.66p 698.00p 175905
18/10/2021 698.00p 704.00p 696.21p 702.00p 125306
15/10/2021 698.00p 700.81p 695.05p 699.00p 185443
14/10/2021 688.00p 695.00p 686.22p 692.00p 385564
13/10/2021 680.00p 689.63p 680.00p 681.00p 177263
12/10/2021 689.00p 691.73p 681.00p 687.00p 157501
11/10/2021 692.00p 696.00p 688.14p 693.00p 141278
08/10/2021 698.00p 698.00p 691.00p 691.00p 153296
07/10/2021 687.00p 698.00p 685.22p 698.00p 250981
06/10/2021 673.00p 681.00p 672.00p 680.00p 250520
05/10/2021 671.00p 684.17p 671.00p 679.00p 204693
04/10/2021 677.00p 682.00p 673.00p 674.00p 296322
01/10/2021 684.00p 684.00p 673.00p 679.00p 219360
30/09/2021 697.00p 700.00p 687.00p 687.00p 360748
29/09/2021 686.00p 695.00p 684.00p 692.00p 128909
28/09/2021 691.00p 691.00p 683.00p 684.00p 214102
27/09/2021 692.00p 693.58p 686.00p 686.00p 156141
24/09/2021 681.00p 690.00p 681.00p 686.00p 146134
23/09/2021 683.00p 688.00p 680.00p 687.00p 196005
22/09/2021 668.00p 682.71p 668.00p 678.00p 131124
21/09/2021 675.00p 678.00p 670.44p 675.00p 184438
20/09/2021 676.00p 676.00p 667.00p 669.00p 117570
17/09/2021 683.00p 686.00p 679.00p 680.00p 268622
16/09/2021 680.00p 685.00p 678.50p 682.00p 185264
15/09/2021 677.00p 680.00p 675.40p 677.00p 283792
14/09/2021 682.00p 682.00p 676.00p 677.00p 215884
13/09/2021 681.00p 683.00p 679.00p 681.00p 185158
10/09/2021 685.00p 685.00p 679.00p 679.00p 227522
09/09/2021 686.00p 691.00p 684.00p 684.00p 218472
08/09/2021 686.00p 693.66p 686.00p 690.00p 180108
07/09/2021 691.00p 695.80p 690.00p 690.00p 185409
06/09/2021 694.00p 697.00p 689.08p 693.00p 228353
03/09/2021 695.00p 698.74p 689.00p 692.00p 248334
02/09/2021 696.00p 699.00p 692.70p 695.00p 786475
01/09/2021 699.00p 700.64p 696.81p 699.00p 245641
31/08/2021 697.00p 699.66p 692.90p 698.00p 255112
30/08/2021 693.00p 695.00p 690.00p 695.00p 165016
27/08/2021 693.00p 695.00p 690.00p 695.00p 165016
26/08/2021 691.00p 695.00p 690.00p 692.00p 247317
25/08/2021 691.00p 694.00p 689.51p 693.00p 129205
24/08/2021 689.00p 694.00p 686.78p 692.00p 186955
23/08/2021 686.00p 690.00p 686.00p 688.00p 160463
20/08/2021 678.00p 687.00p 674.70p 687.00p 112657
19/08/2021 675.00p 679.00p 670.00p 677.00p 127694
18/08/2021 684.00p 684.00p 676.00p 681.00p 198913
17/08/2021 677.00p 685.00p 677.00p 685.00p 105028
16/08/2021 683.00p 683.00p 675.09p 676.00p 146399
13/08/2021 685.00p 689.66p 679.52p 680.00p 165000
12/08/2021 682.00p 685.00p 679.87p 682.00p 91963
11/08/2021 680.00p 683.00p 676.00p 682.00p 141097
10/08/2021 673.00p 679.60p 672.00p 678.00p 121741
09/08/2021 671.00p 679.00p 671.00p 675.00p 172973
06/08/2021 670.00p 675.00p 669.08p 675.00p 128467
05/08/2021 665.00p 673.00p 665.00p 668.00p 93950
04/08/2021 669.00p 672.29p 665.21p 668.00p 123443
03/08/2021 670.00p 672.49p 664.00p 664.00p 133725
02/08/2021 667.00p 672.69p 666.00p 671.00p 163428
30/07/2021 665.00p 668.00p 661.20p 665.00p 216523
29/07/2021 669.00p 677.00p 666.00p 668.00p 196961
28/07/2021 670.00p 674.00p 668.00p 668.00p 185454
27/07/2021 676.00p 678.00p 669.00p 671.00p 178592
26/07/2021 673.00p 677.00p 672.00p 673.00p 177371
23/07/2021 673.00p 676.66p 672.00p 673.00p 137547
22/07/2021 669.00p 673.00p 666.00p 668.00p 154030
21/07/2021 673.00p 675.00p 666.89p 670.00p 142904
20/07/2021 660.00p 671.00p 660.00p 668.00p 284541
19/07/2021 664.00p 668.74p 653.21p 654.00p 177529
16/07/2021 670.00p 671.65p 665.00p 665.00p 136596
15/07/2021 672.00p 675.00p 666.33p 668.00p 142941
14/07/2021 675.00p 675.01p 671.00p 673.00p 182854
13/07/2021 673.00p 678.00p 667.75p 677.00p 190094
12/07/2021 673.00p 673.00p 663.00p 670.00p 235589
09/07/2021 665.00p 672.00p 662.00p 670.00p 229036

*Close Price adjusted for both dividends and splits