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
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
27/10/2016 357.90p 357.90p 351.50p 354.80p 234695
26/10/2016 355.20p 355.70p 351.17p 354.60p 225441
25/10/2016 353.30p 357.80p 353.28p 356.70p 409507
24/10/2016 355.00p 355.00p 352.04p 353.50p 145077
21/10/2016 350.20p 352.30p 347.83p 351.40p 152017
20/10/2016 350.20p 352.50p 347.80p 350.20p 256828
19/10/2016 349.20p 351.50p 347.10p 350.50p 187614
18/10/2016 347.00p 352.23p 347.00p 348.80p 252860
17/10/2016 347.20p 350.70p 347.20p 348.10p 274438
14/10/2016 348.40p 352.10p 348.10p 349.40p 343196
13/10/2016 350.40p 352.20p 346.60p 346.60p 236223
12/10/2016 354.90p 354.90p 347.70p 350.00p 323151
11/10/2016 347.70p 355.50p 347.60p 352.80p 297516
10/10/2016 343.10p 351.00p 343.10p 348.80p 317830
07/10/2016 344.10p 349.11p 344.10p 345.30p 590107
06/10/2016 337.80p 341.50p 336.30p 339.40p 288082
05/10/2016 337.90p 341.00p 336.00p 337.60p 191035
04/10/2016 339.50p 343.70p 335.40p 335.40p 532143
03/10/2016 328.10p 338.80p 328.10p 337.00p 262363
30/09/2016 330.90p 333.60p 328.70p 332.30p 131506
29/09/2016 336.90p 336.90p 331.70p 333.00p 203956
28/09/2016 329.20p 335.30p 329.20p 333.00p 135772
27/09/2016 332.50p 334.80p 329.60p 332.00p 214232
26/09/2016 329.10p 335.51p 328.36p 331.30p 363446
23/09/2016 335.00p 335.51p 329.20p 335.00p 660461
22/09/2016 334.30p 334.30p 328.70p 333.40p 666936
21/09/2016 333.20p 334.80p 329.30p 333.40p 163019
20/09/2016 330.40p 334.18p 328.38p 333.20p 215950
19/09/2016 327.60p 330.50p 326.00p 330.50p 362368
16/09/2016 322.60p 330.00p 322.60p 324.50p 790736
15/09/2016 324.50p 326.90p 321.25p 326.00p 237183
14/09/2016 321.80p 324.51p 320.48p 322.50p 225206
13/09/2016 320.10p 322.80p 320.10p 322.40p 406251
12/09/2016 320.00p 320.00p 314.50p 319.10p 270250
09/09/2016 327.70p 327.70p 322.27p 324.50p 120068
08/09/2016 324.90p 327.70p 324.60p 325.80p 145217
07/09/2016 323.20p 328.00p 323.20p 326.20p 175135
06/09/2016 328.00p 331.42p 323.00p 325.30p 135088
05/09/2016 327.40p 330.80p 325.20p 326.80p 183391
02/09/2016 323.60p 331.40p 323.00p 323.00p 261293
01/09/2016 327.50p 328.90p 322.40p 325.80p 228426
31/08/2016 328.60p 331.57p 325.30p 327.00p 282108
30/08/2016 330.00p 330.80p 325.00p 329.30p 378303
26/08/2016 330.00p 332.20p 323.30p 326.10p 178877
25/08/2016 337.50p 337.50p 330.10p 331.00p 190542
24/08/2016 340.90p 340.90p 333.00p 333.80p 179630
23/08/2016 335.90p 337.00p 333.10p 335.00p 149789
22/08/2016 336.50p 339.90p 333.20p 336.70p 108138
19/08/2016 335.00p 338.30p 333.24p 336.50p 177050
18/08/2016 335.80p 341.90p 334.00p 334.00p 151396
17/08/2016 337.00p 342.54p 334.84p 338.30p 143128
16/08/2016 338.60p 341.97p 336.00p 337.00p 244909
15/08/2016 338.00p 341.77p 337.06p 341.10p 137951
12/08/2016 337.60p 341.62p 335.00p 339.40p 148849
11/08/2016 337.40p 340.01p 335.00p 337.70p 185108
10/08/2016 338.70p 340.60p 335.35p 338.40p 228304
09/08/2016 338.00p 341.90p 335.76p 341.50p 211464
08/08/2016 335.80p 339.50p 332.12p 338.50p 187593
05/08/2016 331.90p 335.20p 329.67p 335.10p 221418
04/08/2016 322.70p 332.00p 322.60p 332.00p 235411
03/08/2016 324.20p 331.50p 322.50p 323.50p 206159
02/08/2016 329.70p 332.38p 324.10p 325.00p 181439
01/08/2016 330.00p 333.93p 329.80p 330.50p 184935
29/07/2016 330.20p 333.90p 329.99p 330.70p 163050
28/07/2016 333.60p 334.90p 327.50p 333.50p 242256
27/07/2016 333.70p 337.00p 327.80p 329.70p 260949
26/07/2016 330.80p 333.90p 328.20p 333.00p 114772
25/07/2016 330.00p 332.00p 328.40p 331.50p 203351
22/07/2016 328.40p 330.00p 321.60p 330.00p 263633
21/07/2016 321.70p 328.30p 321.70p 326.20p 161746
20/07/2016 323.00p 327.90p 323.00p 327.00p 174642
19/07/2016 324.20p 327.00p 321.20p 325.50p 128662
18/07/2016 324.30p 326.40p 320.43p 322.70p 179742
15/07/2016 316.90p 324.70p 316.45p 322.00p 219404
14/07/2016 322.80p 327.66p 317.60p 323.00p 338253
13/07/2016 331.00p 331.00p 320.00p 320.00p 443864
12/07/2016 325.80p 331.90p 325.76p 329.90p 338450
11/07/2016 325.40p 332.20p 321.60p 332.20p 365333
08/07/2016 319.50p 324.08p 317.10p 323.00p 229137
07/07/2016 316.60p 324.20p 316.60p 319.30p 364670
06/07/2016 315.00p 319.10p 308.10p 319.00p 561289
05/07/2016 312.80p 314.90p 305.10p 314.00p 344155
04/07/2016 310.20p 315.00p 308.00p 308.30p 401784
01/07/2016 306.40p 314.70p 304.10p 312.90p 356118
30/06/2016 303.10p 308.50p 300.10p 307.50p 382158
29/06/2016 299.10p 305.00p 298.16p 302.10p 365491

*Close Price adjusted for both dividends and splits