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
25/11/2014 286.70p 286.70p 284.40p 285.20p 235249
24/11/2014 286.40p 286.53p 284.50p 284.50p 347218
21/11/2014 280.10p 285.96p 280.10p 284.60p 212786
20/11/2014 281.50p 283.55p 280.20p 281.40p 253574
19/11/2014 283.50p 284.50p 281.61p 283.00p 288731
18/11/2014 281.40p 283.43p 280.13p 283.00p 261273
17/11/2014 280.00p 282.00p 279.10p 281.30p 255926
14/11/2014 278.60p 280.90p 277.95p 280.50p 168069
13/11/2014 277.00p 278.71p 276.38p 278.30p 176699
12/11/2014 275.60p 276.98p 273.66p 275.50p 139194
11/11/2014 274.00p 277.49p 273.24p 276.50p 332001
10/11/2014 272.60p 273.50p 272.00p 273.50p 386443
07/11/2014 273.00p 273.50p 271.60p 271.70p 556308
06/11/2014 272.50p 273.60p 271.07p 273.00p 270876
05/11/2014 271.10p 272.08p 270.50p 272.00p 1627246
04/11/2014 271.00p 274.10p 269.20p 270.00p 354663
03/11/2014 271.50p 274.38p 264.10p 270.30p 913149
31/10/2014 272.10p 274.70p 269.50p 271.90p 581201
30/10/2014 265.50p 269.00p 264.50p 268.00p 246594
29/10/2014 263.00p 266.50p 263.00p 265.40p 258493
28/10/2014 259.10p 263.80p 259.10p 261.80p 236980
27/10/2014 260.00p 261.69p 259.50p 260.50p 491445
24/10/2014 258.50p 260.28p 257.50p 259.00p 146220
23/10/2014 256.40p 259.40p 254.00p 259.40p 282271
22/10/2014 253.00p 256.80p 252.50p 256.80p 193845
21/10/2014 245.00p 252.90p 245.00p 251.60p 294040
20/10/2014 248.00p 248.48p 245.94p 248.30p 214326
17/10/2014 243.00p 248.00p 242.09p 248.00p 407988
16/10/2014 244.20p 244.90p 236.05p 242.90p 613540
15/10/2014 250.80p 250.80p 240.28p 244.30p 422593
14/10/2014 249.00p 250.00p 245.80p 250.00p 270281
13/10/2014 252.00p 252.98p 248.02p 248.50p 235579
10/10/2014 256.60p 257.60p 253.40p 253.40p 250957
09/10/2014 260.30p 263.73p 258.00p 258.40p 313302
08/10/2014 260.10p 260.10p 256.50p 258.30p 257257
07/10/2014 261.90p 262.86p 258.50p 260.00p 176433
06/10/2014 261.70p 264.50p 261.70p 263.00p 254796
03/10/2014 256.00p 262.59p 255.24p 261.70p 410783
02/10/2014 258.40p 258.40p 252.50p 252.50p 628274
01/10/2014 259.40p 260.74p 256.00p 257.00p 242035
30/09/2014 261.50p 262.00p 259.50p 262.00p 193540
29/09/2014 259.40p 261.50p 257.36p 258.60p 291444
26/09/2014 257.00p 259.30p 257.00p 258.60p 89178
25/09/2014 261.60p 264.90p 257.60p 257.60p 209703
24/09/2014 261.50p 261.60p 259.97p 261.50p 107603
23/09/2014 262.10p 263.49p 259.70p 259.70p 207661
22/09/2014 263.60p 264.90p 262.00p 262.00p 166965
19/09/2014 264.00p 266.00p 263.29p 264.50p 434544
18/09/2014 263.00p 264.00p 261.00p 263.90p 388295
17/09/2014 262.00p 263.00p 261.10p 261.20p 178537
16/09/2014 260.50p 262.20p 259.30p 262.20p 276874
15/09/2014 260.90p 260.90p 257.10p 260.00p 191955
12/09/2014 257.70p 260.90p 257.70p 260.70p 191871
11/09/2014 260.90p 260.90p 257.50p 258.90p 158594
10/09/2014 259.50p 261.47p 259.00p 259.00p 194693
09/09/2014 263.00p 263.00p 260.10p 261.00p 220823
08/09/2014 262.00p 263.90p 261.00p 261.50p 260689
05/09/2014 262.50p 262.50p 260.09p 260.20p 167397
04/09/2014 260.00p 262.30p 259.00p 261.90p 163925
03/09/2014 259.50p 262.75p 259.50p 261.00p 271325
02/09/2014 259.90p 261.00p 257.71p 261.00p 251150
01/09/2014 256.10p 259.90p 256.10p 259.60p 245148
29/08/2014 258.60p 259.90p 256.00p 257.00p 155191
28/08/2014 260.00p 260.04p 258.03p 258.90p 170906
27/08/2014 259.20p 260.40p 258.28p 260.10p 171243
26/08/2014 258.50p 259.80p 258.06p 259.80p 215321
22/08/2014 255.50p 258.00p 253.38p 256.10p 216406
21/08/2014 253.00p 255.22p 251.70p 254.60p 160276
20/08/2014 254.40p 256.20p 252.00p 252.00p 248661
19/08/2014 253.50p 255.59p 251.52p 254.50p 300653
18/08/2014 251.50p 253.30p 251.02p 253.30p 187665
15/08/2014 250.50p 253.00p 249.46p 251.00p 188948
14/08/2014 249.00p 251.25p 246.33p 250.40p 231139
13/08/2014 247.00p 249.30p 245.78p 249.30p 302041
12/08/2014 247.30p 247.40p 245.50p 246.90p 197943
11/08/2014 242.10p 247.40p 242.10p 247.40p 302254
08/08/2014 242.90p 244.20p 241.50p 243.60p 275311
07/08/2014 245.00p 246.50p 243.10p 243.10p 326486
06/08/2014 246.10p 248.15p 244.29p 245.10p 480618
05/08/2014 248.50p 248.50p 246.40p 247.60p 166731
04/08/2014 245.10p 248.39p 245.10p 247.00p 172990
01/08/2014 250.50p 250.50p 245.16p 247.10p 416924
31/07/2014 250.00p 251.68p 247.42p 247.90p 238477
30/07/2014 249.40p 252.57p 249.40p 249.80p 156768
29/07/2014 250.00p 252.44p 249.13p 251.60p 176459
28/07/2014 251.10p 252.48p 249.00p 249.40p 116499
25/07/2014 252.90p 252.90p 249.80p 249.80p 169814
24/07/2014 251.90p 252.50p 248.00p 251.80p 214836
23/07/2014 250.50p 251.92p 248.78p 251.20p 239827
22/07/2014 248.00p 250.50p 246.50p 250.50p 241815
21/07/2014 248.00p 249.00p 245.50p 248.00p 114560
18/07/2014 245.70p 249.00p 244.23p 249.00p 275989
17/07/2014 245.70p 247.70p 244.85p 245.50p 212738
16/07/2014 247.10p 248.80p 247.00p 247.10p 156951
15/07/2014 247.00p 249.00p 245.20p 245.20p 191522
14/07/2014 248.00p 248.90p 246.80p 247.80p 242705
11/07/2014 247.50p 247.50p 245.80p 246.80p 256710
10/07/2014 248.80p 249.30p 245.00p 245.90p 202245
09/07/2014 247.00p 248.90p 246.90p 246.90p 135879
08/07/2014 249.00p 251.04p 247.00p 248.70p 247001
07/07/2014 251.10p 252.00p 249.00p 249.00p 174050
04/07/2014 249.80p 251.20p 248.29p 251.20p 116836
03/07/2014 247.70p 249.80p 246.76p 248.60p 149985
02/07/2014 247.40p 250.00p 246.40p 247.90p 170924
01/07/2014 245.00p 248.40p 245.00p 247.90p 217216
30/06/2014 248.00p 248.00p 246.38p 246.50p 210266
27/06/2014 247.80p 247.80p 245.90p 247.60p 177479
26/06/2014 246.00p 247.87p 246.00p 247.60p 170020
25/06/2014 247.50p 248.34p 246.00p 247.50p 242015
24/06/2014 247.70p 250.00p 246.60p 247.60p 271234
23/06/2014 249.00p 250.47p 247.40p 247.80p 318483
20/06/2014 246.70p 252.00p 246.50p 252.00p 697360
19/06/2014 246.00p 249.76p 245.30p 247.60p 369072
18/06/2014 244.50p 247.00p 242.90p 247.00p 212860
17/06/2014 242.90p 244.00p 241.80p 242.80p 416921
16/06/2014 245.00p 245.00p 240.60p 241.80p 450665
13/06/2014 250.50p 250.50p 242.10p 244.00p 302305
12/06/2014 248.50p 250.71p 247.00p 248.20p 228916
11/06/2014 249.30p 250.25p 247.80p 249.00p 349022
10/06/2014 250.90p 251.00p 248.40p 250.30p 147814
09/06/2014 249.00p 250.21p 248.10p 249.80p 180467
06/06/2014 245.00p 249.00p 245.00p 249.00p 247836
05/06/2014 245.60p 246.00p 243.40p 246.00p 298517
04/06/2014 244.00p 245.60p 244.00p 244.00p 179689
03/06/2014 246.00p 246.00p 244.00p 244.00p 190621
02/06/2014 245.00p 245.73p 243.10p 245.00p 243648
30/05/2014 243.30p 244.50p 242.10p 243.00p 231605
29/05/2014 242.70p 244.90p 242.00p 243.10p 222129
28/05/2014 240.60p 244.00p 240.16p 243.10p 188332
27/05/2014 238.00p 241.00p 237.30p 241.00p 378813
23/05/2014 236.20p 237.66p 235.42p 237.50p 143685
22/05/2014 234.00p 237.50p 234.00p 236.10p 236131
21/05/2014 233.20p 235.70p 231.30p 235.50p 307802
20/05/2014 233.90p 234.00p 231.90p 232.80p 412857
19/05/2014 234.90p 236.40p 233.10p 234.00p 265350
16/05/2014 235.90p 236.00p 233.00p 233.60p 224347
15/05/2014 240.00p 241.00p 234.00p 235.00p 285360
14/05/2014 241.00p 241.00p 239.00p 240.40p 311163
13/05/2014 238.50p 241.00p 236.10p 239.90p 321798
12/05/2014 235.50p 237.50p 234.00p 236.10p 170830
09/05/2014 234.40p 236.50p 233.60p 234.00p 269882
08/05/2014 233.00p 1,164.00p 232.50p 235.10p 413655
07/05/2014 233.00p 234.38p 231.20p 232.80p 316465
06/05/2014 236.20p 236.20p 233.00p 234.20p 251805
02/05/2014 235.00p 236.00p 233.62p 235.00p 395800
01/05/2014 234.80p 235.40p 232.20p 235.40p 232870
30/04/2014 234.60p 234.60p 231.80p 232.20p 294880
29/04/2014 234.60p 235.40p 233.00p 233.60p 293045
28/04/2014 233.20p 234.20p 232.40p 233.00p 189790
25/04/2014 233.20p 234.59p 232.00p 232.80p 180695
24/04/2014 234.80p 236.60p 233.40p 234.00p 277015
23/04/2014 234.80p 235.48p 234.00p 234.00p 187920
22/04/2014 233.00p 235.96p 232.33p 234.20p 285480
17/04/2014 230.20p 232.52p 230.20p 231.40p 201740
16/04/2014 230.80p 231.80p 230.03p 231.80p 211135
15/04/2014 231.00p 231.52p 227.20p 227.20p 226040
14/04/2014 229.20p 231.00p 228.00p 231.00p 305275
11/04/2014 232.20p 233.80p 229.00p 229.40p 322175
10/04/2014 235.00p 236.80p 233.80p 233.80p 235475
09/04/2014 232.80p 234.20p 232.00p 233.00p 292915
08/04/2014 234.60p 236.38p 232.02p 234.20p 251335
07/04/2014 239.00p 240.40p 235.60p 235.60p 498260
04/04/2014 240.60p 242.74p 239.00p 240.40p 340785
03/04/2014 238.20p 240.40p 238.20p 239.00p 301635
02/04/2014 237.60p 239.20p 237.40p 239.20p 336475
01/04/2014 236.40p 238.80p 235.40p 238.40p 534105
31/03/2014 238.40p 238.40p 235.24p 235.40p 398795
28/03/2014 235.40p 238.00p 234.80p 236.40p 285450
27/03/2014 236.80p 237.38p 235.40p 236.00p 380275
26/03/2014 238.00p 239.40p 236.60p 237.80p 319515
25/03/2014 236.80p 240.12p 235.30p 237.60p 598740
24/03/2014 238.80p 238.80p 235.00p 235.00p 305700
21/03/2014 236.20p 238.40p 235.00p 235.00p 684130
20/03/2014 234.00p 236.80p 233.40p 236.80p 366665
19/03/2014 235.80p 236.23p 234.00p 234.20p 280475
18/03/2014 233.60p 235.80p 231.73p 235.00p 468750
17/03/2014 233.00p 233.00p 231.20p 231.80p 489895
14/03/2014 232.00p 233.20p 231.20p 231.20p 243765
13/03/2014 235.20p 236.38p 233.20p 233.20p 187525
12/03/2014 236.80p 237.80p 235.00p 236.60p 245125
11/03/2014 237.40p 239.00p 236.10p 237.60p 293895
10/03/2014 235.60p 237.60p 234.20p 236.00p 308570
07/03/2014 235.60p 237.20p 234.00p 234.00p 324635
06/03/2014 233.00p 237.00p 233.00p 235.60p 370650
05/03/2014 233.40p 235.40p 233.40p 233.40p 300745
04/03/2014 233.60p 235.40p 231.60p 234.00p 545710
03/03/2014 235.60p 236.40p 231.60p 231.60p 286200
28/02/2014 235.40p 238.00p 234.80p 236.40p 203295
27/02/2014 236.60p 236.60p 233.55p 234.80p 206110
26/02/2014 237.60p 237.60p 235.00p 237.00p 166130
25/02/2014 236.00p 237.40p 234.60p 237.40p 527690
24/02/2014 234.80p 236.00p 233.00p 236.00p 212240
21/02/2014 233.80p 235.00p 233.22p 234.00p 157525
20/02/2014 233.00p 234.40p 232.00p 233.80p 260165
19/02/2014 233.00p 234.41p 233.00p 234.00p 305525
18/02/2014 234.00p 235.00p 232.70p 234.80p 260190
17/02/2014 232.20p 233.80p 231.10p 233.80p 241190
14/02/2014 231.60p 232.00p 230.42p 232.00p 257875
13/02/2014 230.00p 231.80p 229.00p 231.80p 616910
12/02/2014 233.20p 233.80p 231.60p 231.60p 1577260

*Close Price adjusted for both dividends and splits