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
09/04/2021 633.00p 637.00p 632.25p 637.00p 222505
08/04/2021 633.00p 634.00p 628.52p 634.00p 402947
07/04/2021 627.00p 630.00p 621.50p 630.00p 516791
06/04/2021 611.00p 626.00p 610.00p 624.00p 344109
02/04/2021 595.00p 610.00p 595.00p 607.00p 378449
01/04/2021 595.00p 610.00p 595.00p 607.00p 378449
31/03/2021 603.00p 606.62p 600.05p 606.00p 297402
30/03/2021 608.00p 608.00p 600.00p 604.00p 317336
29/03/2021 600.00p 604.00p 599.23p 601.00p 310431
26/03/2021 595.00p 600.00p 591.72p 597.00p 293289
25/03/2021 594.00p 600.00p 589.00p 593.00p 274655
24/03/2021 605.00p 605.00p 597.33p 601.00p 500133
23/03/2021 605.00p 605.00p 594.08p 600.00p 282000
22/03/2021 596.00p 600.13p 595.03p 598.00p 237608
19/03/2021 597.00p 599.20p 592.00p 595.00p 534611
18/03/2021 605.00p 608.08p 596.00p 602.00p 351117
17/03/2021 607.00p 607.00p 599.00p 603.00p 271522
16/03/2021 608.00p 612.58p 605.26p 608.00p 356465
15/03/2021 605.00p 605.00p 594.66p 603.00p 387836
12/03/2021 593.00p 602.00p 592.50p 601.00p 366341
11/03/2021 600.00p 600.00p 595.00p 598.00p 426007
10/03/2021 589.00p 596.00p 586.10p 594.00p 311279
09/03/2021 594.00p 594.00p 585.00p 591.00p 343495
08/03/2021 586.00p 595.00p 579.74p 595.00p 573553
05/03/2021 575.00p 585.00p 567.00p 578.00p 359731
04/03/2021 585.00p 585.00p 577.20p 580.00p 319527
03/03/2021 595.00p 596.34p 584.00p 587.00p 434466
02/03/2021 581.00p 598.00p 581.00p 591.00p 372477
01/03/2021 590.00p 594.48p 585.00p 592.00p 451330
26/02/2021 582.00p 587.21p 575.00p 579.00p 337450
25/02/2021 591.00p 592.50p 584.10p 592.00p 383182
24/02/2021 585.00p 590.00p 579.55p 587.00p 285323
23/02/2021 593.00p 593.00p 573.00p 580.00p 340282
22/02/2021 601.00p 601.00p 583.00p 587.00p 311774
19/02/2021 593.00p 597.00p 589.00p 597.00p 136137
18/02/2021 603.00p 603.00p 588.04p 593.00p 239686
17/02/2021 600.00p 605.68p 595.00p 601.00p 227510
16/02/2021 610.00p 610.00p 600.00p 603.00p 148724
15/02/2021 608.00p 608.00p 600.05p 605.00p 151095
12/02/2021 599.00p 605.70p 598.00p 598.00p 133283
11/02/2021 600.00p 603.00p 596.00p 598.00p 148446
10/02/2021 606.00p 606.00p 592.00p 595.00p 127583
09/02/2021 608.00p 608.00p 598.00p 601.00p 81147
08/02/2021 591.00p 604.37p 591.00p 604.00p 155007
05/02/2021 599.00p 601.00p 595.03p 601.00p 465007
04/02/2021 585.00p 598.45p 585.00p 595.00p 125369
03/02/2021 594.00p 596.00p 587.00p 591.00p 1142835
02/02/2021 582.00p 591.00p 577.55p 591.00p 351442
01/02/2021 571.00p 578.70p 568.02p 572.00p 588416
29/01/2021 573.00p 577.00p 570.00p 571.00p 350727
28/01/2021 583.00p 583.00p 566.00p 583.00p 498883
27/01/2021 593.00p 597.00p 580.00p 584.00p 426315
26/01/2021 596.00p 597.25p 591.00p 591.00p 267936
25/01/2021 603.00p 603.00p 589.00p 591.00p 331850
22/01/2021 598.00p 598.00p 589.00p 593.00p 340330
21/01/2021 601.00p 601.10p 593.00p 593.00p 196480
20/01/2021 591.00p 601.00p 590.00p 600.00p 268387
19/01/2021 599.00p 599.00p 589.00p 594.00p 310353
18/01/2021 594.00p 595.07p 587.00p 588.00p 267059
15/01/2021 588.00p 593.00p 587.00p 590.00p 181206
14/01/2021 603.00p 603.00p 593.00p 593.00p 278267
13/01/2021 596.00p 596.00p 589.22p 593.00p 199575
12/01/2021 601.00p 601.00p 592.00p 592.00p 188888
11/01/2021 603.00p 603.00p 592.20p 602.00p 171643
08/01/2021 601.00p 602.32p 597.00p 598.00p 278156
07/01/2021 590.00p 600.86p 584.00p 600.00p 178100
06/01/2021 581.00p 589.00p 570.00p 589.00p 163833
05/01/2021 575.00p 579.00p 573.00p 577.00p 234918
04/01/2021 583.00p 588.00p 576.00p 578.00p 266999
31/12/2020 575.00p 578.00p 574.00p 577.00p 46148
30/12/2020 577.00p 585.00p 577.00p 580.00p 106489
29/12/2020 579.00p 592.00p 579.00p 586.00p 390363
28/12/2020 572.00p 577.00p 565.31p 568.00p 72191
24/12/2020 572.00p 577.00p 565.31p 568.00p 72191
23/12/2020 571.00p 574.00p 566.88p 574.00p 254223
22/12/2020 577.00p 577.00p 570.00p 576.00p 196465
21/12/2020 567.00p 583.00p 567.00p 571.00p 259655
18/12/2020 571.00p 576.00p 570.00p 570.00p 482507
17/12/2020 574.00p 574.00p 568.00p 570.00p 296941
16/12/2020 575.00p 575.00p 568.00p 572.00p 1003513
15/12/2020 573.00p 574.52p 565.00p 565.00p 321700
14/12/2020 573.00p 576.00p 568.31p 574.00p 366232
11/12/2020 570.00p 577.00p 570.00p 571.00p 207035
10/12/2020 577.00p 578.00p 571.00p 574.00p 296304
09/12/2020 576.00p 580.00p 573.00p 574.00p 222025
08/12/2020 584.00p 584.00p 575.17p 576.00p 207231
07/12/2020 575.00p 583.00p 575.00p 579.00p 243690
04/12/2020 560.00p 576.00p 560.00p 576.00p 245579
03/12/2020 572.00p 572.00p 565.00p 570.00p 309391
02/12/2020 573.00p 573.00p 565.48p 571.00p 499637
01/12/2020 569.00p 574.00p 568.35p 572.00p 822094
30/11/2020 562.00p 571.69p 562.00p 566.00p 259176
27/11/2020 574.00p 574.00p 565.00p 573.00p 522650
26/11/2020 571.00p 574.00p 569.00p 569.00p 350386
25/11/2020 571.00p 576.00p 569.80p 573.00p 293070
24/11/2020 566.00p 571.00p 564.43p 571.00p 303391
23/11/2020 562.00p 563.00p 554.00p 560.00p 215463
20/11/2020 556.00p 567.44p 556.00p 559.00p 192922
19/11/2020 568.00p 568.00p 561.32p 566.00p 254616
18/11/2020 570.00p 570.00p 560.55p 569.00p 272718
17/11/2020 571.00p 573.00p 559.00p 563.00p 309470
16/11/2020 567.00p 571.00p 564.50p 568.00p 300303
13/11/2020 564.00p 566.36p 557.93p 560.00p 234319
12/11/2020 561.00p 567.00p 555.00p 566.00p 275695
10/11/2020 561.00p 561.00p 546.34p 553.00p 252461
09/11/2020 545.00p 570.00p 545.00p 562.00p 553375
06/11/2020 542.00p 544.00p 534.00p 538.00p 224872
05/11/2020 540.00p 548.46p 540.00p 543.00p 212458
04/11/2020 516.00p 540.00p 516.00p 538.00p 228279
03/11/2020 519.00p 525.00p 513.30p 524.00p 222245
02/11/2020 508.00p 519.00p 500.86p 514.00p 179006
30/10/2020 503.00p 509.00p 499.05p 503.00p 257024
29/10/2020 507.00p 515.00p 501.96p 510.00p 249645
28/10/2020 513.00p 516.55p 501.53p 505.00p 183755
27/10/2020 528.00p 528.00p 518.00p 520.00p 232545
26/10/2020 525.00p 531.00p 522.00p 524.00p 80693
23/10/2020 526.00p 533.00p 522.00p 532.00p 258908
22/10/2020 523.00p 524.00p 514.64p 522.00p 166693
21/10/2020 531.00p 531.56p 522.00p 523.00p 181497
20/10/2020 532.00p 533.00p 527.60p 529.00p 217392
19/10/2020 543.00p 543.00p 532.00p 534.00p 225778
16/10/2020 533.00p 543.00p 533.00p 542.00p 145579
15/10/2020 532.00p 536.00p 525.51p 536.00p 219751
14/10/2020 544.00p 546.58p 536.00p 538.00p 330485
13/10/2020 539.00p 544.00p 537.00p 541.00p 302749
12/10/2020 535.00p 540.00p 532.69p 540.00p 169056
09/10/2020 534.00p 534.87p 530.34p 533.00p 234016
08/10/2020 529.00p 535.00p 524.04p 532.00p 348054
07/10/2020 523.00p 526.00p 518.00p 526.00p 279975
06/10/2020 520.00p 522.36p 516.80p 522.00p 287187
05/10/2020 513.00p 519.44p 511.00p 519.00p 268581
02/10/2020 512.00p 514.00p 501.54p 512.00p 410950
01/10/2020 514.00p 519.75p 512.00p 513.00p 579417
30/09/2020 507.00p 516.00p 503.55p 514.00p 203915
29/09/2020 513.00p 513.00p 507.55p 513.00p 283924
28/09/2020 508.00p 512.00p 502.12p 512.00p 309271
25/09/2020 499.50p 501.00p 491.77p 500.00p 221028
24/09/2020 496.00p 497.63p 489.28p 494.00p 227120
23/09/2020 510.00p 514.00p 506.00p 508.00p 221639
22/09/2020 506.00p 509.00p 499.50p 504.00p 382272
21/09/2020 503.00p 506.56p 495.00p 498.00p 276836
18/09/2020 519.00p 519.00p 505.00p 509.00p 457068
17/09/2020 513.00p 515.00p 505.00p 514.00p 283580
16/09/2020 517.00p 521.00p 514.00p 516.00p 272961
15/09/2020 522.00p 523.00p 515.02p 521.00p 248092
14/09/2020 511.00p 519.00p 510.00p 519.00p 186081
11/09/2020 517.00p 518.40p 511.00p 512.00p 182846
10/09/2020 516.00p 522.00p 508.00p 522.00p 175569
09/09/2020 511.00p 517.00p 508.01p 514.00p 215585
08/09/2020 517.00p 517.00p 503.33p 508.00p 241033
07/09/2020 509.00p 514.00p 506.81p 511.00p 153983
04/09/2020 517.00p 518.00p 501.04p 502.00p 306564
03/09/2020 532.00p 536.00p 517.00p 517.00p 196925
02/09/2020 522.00p 531.85p 522.00p 530.00p 144832
01/09/2020 525.00p 525.00p 514.00p 520.00p 354417
31/08/2020 526.00p 527.90p 516.00p 519.00p 289771
28/08/2020 526.00p 527.90p 516.00p 519.00p 289771
27/08/2020 520.00p 524.67p 515.00p 524.00p 323610
26/08/2020 517.00p 522.71p 516.44p 520.00p 146735
25/08/2020 520.00p 525.52p 516.00p 517.00p 297159
24/08/2020 513.00p 518.00p 510.56p 518.00p 203387
21/08/2020 507.00p 514.00p 500.13p 514.00p 358604
20/08/2020 503.00p 508.00p 503.00p 507.00p 209800
19/08/2020 508.00p 510.01p 504.53p 510.00p 199341
18/08/2020 513.00p 513.00p 501.75p 503.00p 148466
17/08/2020 505.00p 512.00p 505.00p 512.00p 144982
14/08/2020 509.00p 510.00p 506.00p 508.00p 84507
13/08/2020 509.00p 512.00p 506.00p 511.00p 152161
12/08/2020 506.00p 512.12p 503.00p 512.00p 425284
11/08/2020 508.00p 508.00p 502.45p 508.00p 229761
10/08/2020 505.00p 507.00p 499.24p 500.00p 170444
07/08/2020 495.50p 504.40p 495.10p 503.00p 292521
06/08/2020 501.00p 501.00p 490.50p 497.50p 317364
05/08/2020 498.50p 500.00p 489.00p 500.00p 271109
04/08/2020 498.00p 498.00p 487.08p 495.50p 243295
03/08/2020 487.00p 496.50p 484.25p 496.50p 328129
31/07/2020 485.00p 489.50p 475.50p 484.00p 309258
30/07/2020 484.00p 490.80p 475.74p 480.50p 307644
29/07/2020 490.50p 490.50p 482.50p 488.00p 303863
28/07/2020 495.50p 495.50p 484.50p 486.00p 297844
27/07/2020 487.00p 495.12p 485.00p 486.00p 572200
24/07/2020 488.00p 493.00p 486.00p 490.00p 241328
23/07/2020 494.50p 504.23p 494.50p 497.50p 253441
22/07/2020 498.00p 501.63p 495.00p 498.50p 248971
21/07/2020 507.00p 507.00p 498.50p 499.00p 508302
20/07/2020 496.00p 500.00p 494.00p 500.00p 178917
17/07/2020 498.00p 503.85p 495.50p 496.50p 1024396
16/07/2020 505.00p 505.00p 496.00p 499.00p 236126
15/07/2020 502.00p 505.00p 496.50p 505.00p 410894
14/07/2020 498.00p 501.18p 492.00p 494.50p 234297
13/07/2020 497.50p 508.00p 494.99p 504.00p 242545
10/07/2020 479.00p 493.00p 479.00p 493.00p 243281
09/07/2020 493.50p 496.50p 482.50p 482.50p 193858
08/07/2020 494.50p 494.54p 488.14p 492.00p 586245
07/07/2020 495.00p 497.00p 492.44p 494.00p 152519
06/07/2020 496.50p 499.00p 494.96p 498.00p 329410
03/07/2020 493.00p 494.72p 486.00p 486.00p 174005
02/07/2020 489.00p 495.00p 484.32p 491.50p 567245
01/07/2020 486.00p 486.50p 475.76p 485.50p 298925
30/06/2020 483.00p 483.00p 473.98p 480.00p 178914

*Close Price adjusted for both dividends and splits