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
09/12/2019 468.50p 472.50p 466.43p 469.50p 175249
06/12/2019 465.00p 471.50p 462.00p 471.50p 468710
05/12/2019 468.00p 468.00p 462.00p 463.00p 219694
04/12/2019 465.00p 466.03p 461.80p 463.50p 461969
03/12/2019 472.00p 472.63p 462.00p 465.00p 235868
02/12/2019 480.00p 480.50p 471.00p 472.00p 194024
29/11/2019 478.00p 479.50p 476.50p 476.50p 165824
28/11/2019 479.00p 479.50p 473.54p 477.50p 261438
27/11/2019 480.00p 481.00p 476.00p 479.00p 383725
26/11/2019 477.00p 479.00p 475.60p 479.00p 359063
25/11/2019 467.00p 476.50p 467.00p 476.00p 442382
22/11/2019 467.50p 475.05p 467.50p 473.00p 249578
21/11/2019 478.50p 478.50p 468.00p 472.00p 272757
20/11/2019 477.00p 477.00p 472.34p 473.00p 92122
19/11/2019 478.00p 478.50p 472.00p 474.00p 116011
18/11/2019 472.50p 476.50p 471.75p 474.00p 254976
15/11/2019 474.50p 476.40p 471.25p 475.00p 155716
14/11/2019 476.50p 476.50p 470.50p 471.50p 301578
13/11/2019 471.50p 474.50p 468.65p 471.50p 319102
12/11/2019 474.00p 475.10p 470.00p 475.00p 289243
11/11/2019 466.50p 472.35p 466.50p 470.50p 161839
08/11/2019 468.00p 474.00p 468.00p 474.00p 215796
07/11/2019 472.00p 474.00p 467.69p 473.00p 166462
06/11/2019 467.50p 468.25p 465.00p 466.00p 85700
05/11/2019 473.00p 473.00p 466.50p 469.00p 216877
04/11/2019 466.00p 470.00p 465.50p 469.00p 285014
01/11/2019 463.00p 464.50p 457.32p 463.50p 123224
31/10/2019 464.00p 467.08p 457.00p 458.50p 1352933
30/10/2019 465.50p 467.75p 461.50p 463.50p 326319
29/10/2019 460.50p 468.00p 460.50p 465.50p 230011
28/10/2019 466.00p 467.50p 464.30p 467.50p 226996
25/10/2019 452.00p 464.50p 452.00p 463.50p 1947543
24/10/2019 462.00p 462.00p 457.55p 460.00p 338856
23/10/2019 463.00p 463.00p 456.61p 458.50p 221890
22/10/2019 458.00p 460.50p 458.00p 460.00p 243624
21/10/2019 458.50p 458.67p 454.50p 458.00p 273053
18/10/2019 462.00p 462.00p 456.50p 459.50p 504670
17/10/2019 460.00p 464.50p 458.07p 462.00p 293269
16/10/2019 469.00p 469.00p 458.00p 462.50p 232169
15/10/2019 469.50p 469.50p 462.00p 465.00p 262657
14/10/2019 469.00p 469.00p 462.00p 466.00p 142052
11/10/2019 468.00p 469.50p 460.50p 466.50p 277035
10/10/2019 470.00p 472.00p 465.18p 468.50p 92311
09/10/2019 463.50p 469.25p 462.00p 467.50p 518997
08/10/2019 470.00p 470.00p 465.50p 467.00p 173993
07/10/2019 463.50p 470.00p 463.11p 468.50p 156437
04/10/2019 457.00p 467.50p 452.98p 466.00p 127137
03/10/2019 464.50p 464.50p 452.00p 455.50p 142065
02/10/2019 477.00p 477.00p 460.50p 460.50p 122458
01/10/2019 479.00p 479.48p 475.83p 476.50p 375635
30/09/2019 469.50p 479.00p 469.50p 476.50p 89213
27/09/2019 479.00p 479.00p 475.20p 478.50p 167015
26/09/2019 476.00p 478.50p 471.50p 473.50p 376586
25/09/2019 468.00p 471.71p 464.65p 471.50p 378788
24/09/2019 470.00p 475.00p 470.00p 473.50p 344236
23/09/2019 470.00p 476.25p 470.00p 473.50p 160870
20/09/2019 480.00p 480.00p 471.19p 475.00p 455290
19/09/2019 476.00p 478.00p 472.21p 477.00p 1125740
18/09/2019 478.50p 478.50p 470.50p 474.00p 164353
17/09/2019 474.00p 475.50p 471.53p 472.00p 290850
16/09/2019 479.50p 479.50p 471.00p 474.50p 242167
13/09/2019 478.50p 478.50p 473.58p 477.50p 234416
12/09/2019 478.50p 482.00p 475.50p 479.50p 209108
11/09/2019 479.50p 479.50p 472.96p 476.50p 123096
10/09/2019 485.00p 485.00p 470.50p 473.50p 215243
09/09/2019 476.00p 481.57p 473.00p 478.00p 439403
06/09/2019 478.00p 481.87p 476.50p 477.00p 326920
05/09/2019 480.00p 480.00p 472.17p 478.00p 246149
04/09/2019 474.50p 479.50p 470.00p 474.00p 159201
03/09/2019 477.50p 478.00p 472.50p 474.00p 366879
02/09/2019 473.50p 476.50p 469.23p 474.50p 320260
30/08/2019 473.00p 475.88p 469.70p 471.00p 164591
29/08/2019 458.00p 473.00p 458.00p 471.00p 170470
28/08/2019 462.00p 467.64p 462.00p 467.00p 205058
27/08/2019 473.00p 473.00p 465.00p 466.00p 275253
23/08/2019 475.50p 478.00p 465.50p 466.00p 151403
22/08/2019 479.00p 480.50p 470.25p 471.00p 135455
21/08/2019 476.00p 480.50p 475.33p 478.00p 114781
20/08/2019 485.00p 485.00p 474.42p 478.50p 157918
19/08/2019 467.00p 482.00p 467.00p 481.50p 202799
16/08/2019 469.50p 473.65p 466.00p 472.50p 281711
15/08/2019 471.50p 471.50p 457.32p 465.00p 569660
14/08/2019 486.00p 486.16p 470.00p 472.00p 312547
13/08/2019 473.00p 484.66p 471.56p 483.00p 244510
12/08/2019 480.50p 484.46p 474.28p 476.00p 283857
09/08/2019 480.00p 483.00p 478.00p 480.50p 406497
08/08/2019 471.50p 480.00p 470.00p 479.50p 314673
07/08/2019 470.00p 473.00p 462.02p 467.50p 334223
06/08/2019 470.50p 470.50p 460.50p 466.50p 464347
05/08/2019 474.50p 478.57p 464.59p 469.00p 411726
02/08/2019 489.00p 489.00p 479.00p 479.00p 555853
01/08/2019 496.50p 496.50p 489.11p 494.50p 361103
31/07/2019 490.50p 494.50p 490.50p 493.00p 267543
30/07/2019 499.00p 499.00p 491.00p 493.00p 249745
29/07/2019 488.00p 495.53p 484.44p 493.00p 312483
26/07/2019 485.00p 488.00p 484.00p 487.50p 131813
25/07/2019 478.00p 486.07p 478.00p 485.00p 299365
24/07/2019 484.00p 484.00p 479.40p 483.00p 228465
23/07/2019 481.00p 482.62p 477.50p 480.00p 224145
22/07/2019 476.50p 479.20p 473.45p 476.00p 287597
19/07/2019 476.00p 479.44p 475.20p 479.00p 199536
18/07/2019 479.50p 479.50p 474.00p 477.50p 167896
17/07/2019 485.50p 485.50p 480.04p 482.00p 166745
16/07/2019 481.00p 485.00p 477.00p 485.00p 317871
15/07/2019 480.00p 480.60p 477.50p 480.00p 248598
12/07/2019 478.00p 479.50p 474.50p 479.50p 96045
11/07/2019 477.50p 477.50p 473.00p 476.50p 286058
10/07/2019 470.50p 477.50p 470.00p 476.50p 331925
09/07/2019 469.50p 475.00p 468.00p 474.00p 217145
08/07/2019 474.50p 474.50p 469.00p 472.00p 301921
05/07/2019 471.50p 474.50p 467.30p 474.00p 390807
04/07/2019 471.50p 472.00p 469.00p 470.00p 320863
03/07/2019 469.00p 471.50p 465.00p 471.00p 275655
02/07/2019 470.50p 470.50p 464.22p 467.00p 304324
01/07/2019 460.50p 468.00p 460.50p 466.50p 122932
28/06/2019 456.50p 458.00p 453.00p 457.50p 263442
27/06/2019 458.00p 458.00p 450.50p 456.50p 232260
26/06/2019 458.00p 458.50p 454.50p 456.50p 155312
25/06/2019 463.00p 463.00p 454.00p 456.00p 397038
24/06/2019 465.50p 465.50p 460.20p 460.50p 160832
21/06/2019 460.00p 465.50p 460.00p 465.50p 369943
20/06/2019 463.50p 465.50p 459.50p 461.50p 245547
19/06/2019 462.00p 468.23p 457.50p 457.50p 265529
18/06/2019 459.00p 467.50p 454.00p 465.00p 242643
17/06/2019 458.00p 459.00p 453.05p 459.00p 411841
14/06/2019 446.50p 458.00p 446.50p 453.50p 114094
13/06/2019 448.50p 453.39p 448.50p 452.00p 258869
12/06/2019 450.00p 454.50p 447.00p 450.00p 383443
11/06/2019 450.00p 457.34p 450.00p 454.00p 324977
10/06/2019 445.00p 456.61p 445.00p 455.00p 347850
07/06/2019 443.00p 450.00p 443.00p 450.00p 283134
06/06/2019 440.50p 445.50p 439.77p 442.00p 200663
05/06/2019 436.00p 444.50p 435.50p 439.00p 280534
04/06/2019 432.50p 441.00p 432.50p 440.00p 188027
03/06/2019 428.00p 439.87p 428.00p 436.50p 199348
31/05/2019 440.00p 440.00p 434.50p 436.00p 369969
30/05/2019 443.00p 446.20p 440.00p 442.50p 357081
29/05/2019 447.00p 447.00p 440.00p 441.00p 320519
28/05/2019 448.00p 451.85p 448.00p 450.00p 133470
24/05/2019 450.00p 455.20p 447.00p 448.00p 255039
23/05/2019 460.00p 460.00p 448.00p 448.00p 219397
22/05/2019 456.50p 460.00p 456.00p 456.00p 149394
21/05/2019 454.50p 459.00p 454.50p 457.50p 142686
20/05/2019 459.50p 459.50p 452.47p 453.50p 180845
17/05/2019 457.50p 459.50p 452.50p 459.50p 270321
16/05/2019 449.00p 457.00p 446.50p 457.00p 193644
15/05/2019 448.00p 448.47p 442.00p 447.00p 178431
14/05/2019 437.50p 446.50p 437.50p 446.50p 285027
13/05/2019 442.00p 445.34p 434.50p 436.50p 293817
10/05/2019 443.00p 446.50p 438.00p 440.00p 283546
09/05/2019 449.00p 449.00p 439.50p 440.00p 247648
08/05/2019 450.50p 451.00p 445.50p 449.00p 242282
07/05/2019 449.00p 452.48p 445.50p 445.50p 305728
03/05/2019 452.50p 455.00p 449.50p 449.50p 231798
02/05/2019 452.00p 454.45p 450.50p 450.50p 257208
01/05/2019 454.50p 456.50p 452.96p 453.50p 280996
30/04/2019 461.00p 461.00p 451.68p 453.50p 204117
29/04/2019 456.50p 460.50p 455.00p 460.00p 218266
26/04/2019 455.50p 455.50p 452.50p 452.50p 265005
25/04/2019 455.50p 456.00p 449.77p 455.00p 223956
24/04/2019 450.00p 455.00p 449.66p 455.00p 452500
23/04/2019 447.00p 454.50p 445.03p 454.50p 381685
18/04/2019 445.00p 446.50p 441.00p 446.00p 346320
17/04/2019 441.00p 445.50p 441.00p 442.50p 542507
16/04/2019 443.00p 443.50p 438.90p 439.00p 671060
15/04/2019 442.50p 443.01p 439.00p 441.00p 393325
12/04/2019 443.50p 443.50p 437.95p 439.50p 396905
11/04/2019 440.00p 441.00p 437.00p 440.00p 352984
10/04/2019 442.50p 443.00p 439.65p 442.00p 175222
09/04/2019 444.00p 444.00p 439.58p 441.00p 348564
08/04/2019 438.00p 444.00p 438.00p 443.00p 377412
05/04/2019 439.50p 444.84p 435.73p 443.00p 473385
04/04/2019 437.00p 440.00p 433.50p 439.50p 312883
03/04/2019 435.50p 439.13p 433.00p 437.00p 371371
02/04/2019 437.50p 441.00p 434.50p 437.00p 434821
01/04/2019 434.50p 437.50p 433.50p 436.50p 330897
29/03/2019 432.00p 434.75p 429.21p 434.00p 363819
28/03/2019 424.00p 432.50p 424.00p 429.00p 412607
27/03/2019 431.00p 431.00p 424.50p 425.00p 775214
26/03/2019 427.50p 430.50p 424.77p 426.00p 343989
25/03/2019 421.00p 427.00p 421.00p 425.50p 555561
22/03/2019 436.50p 438.12p 424.00p 425.00p 444085
21/03/2019 432.00p 440.50p 431.00p 440.50p 453034
20/03/2019 433.00p 436.00p 430.59p 432.00p 238823
19/03/2019 430.50p 436.50p 430.50p 436.00p 301510
18/03/2019 426.00p 434.00p 426.00p 433.50p 476726
15/03/2019 432.00p 432.00p 427.19p 428.50p 361658
14/03/2019 430.00p 430.50p 425.00p 428.00p 397032
13/03/2019 426.00p 432.00p 426.00p 429.00p 245509
12/03/2019 427.50p 432.00p 423.50p 430.50p 330994
11/03/2019 423.00p 428.00p 423.00p 427.50p 241535
08/03/2019 420.50p 423.00p 418.00p 422.50p 352113
07/03/2019 422.00p 425.50p 419.97p 421.00p 246602
06/03/2019 429.00p 429.00p 423.00p 424.00p 344175
05/03/2019 424.00p 430.50p 424.00p 428.50p 353788
04/03/2019 431.00p 432.00p 428.75p 429.50p 289654
01/03/2019 426.50p 431.00p 425.50p 428.50p 266624
28/02/2019 423.50p 427.00p 423.50p 426.50p 171861
27/02/2019 428.00p 428.50p 423.50p 423.50p 116653
26/02/2019 438.00p 438.50p 428.50p 428.50p 344305

*Close Price adjusted for both dividends and splits