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
05/07/2024 999.00p 1,003.94p 991.67p 997.00p 258948
04/07/2024 998.00p 998.00p 991.94p 997.00p 250609
03/07/2024 992.00p 996.00p 979.75p 996.00p 332396
02/07/2024 992.00p 993.00p 982.00p 985.00p 180004
01/07/2024 997.00p 1,008.00p 983.00p 984.00p 207216
28/06/2024 1,000.00p 1,002.00p 992.00p 997.00p 362553
27/06/2024 1,000.00p 1,004.00p 992.00p 992.00p 509068
26/06/2024 1,006.00p 1,008.00p 996.00p 998.00p 291651
25/06/2024 1,010.00p 1,011.00p 996.54p 997.00p 229321
24/06/2024 1,008.00p 1,009.84p 996.00p 998.00p 359206
21/06/2024 1,012.00p 1,012.00p 996.00p 1,002.00p 351756
20/06/2024 1,002.00p 1,010.00p 998.00p 1,004.00p 283563
19/06/2024 992.00p 1,000.44p 986.00p 999.00p 339755
18/06/2024 988.00p 996.00p 988.00p 993.00p 398439
17/06/2024 978.00p 982.00p 972.00p 982.00p 377245
14/06/2024 969.00p 975.00p 966.00p 975.00p 259121
13/06/2024 958.00p 974.00p 958.00p 965.00p 526951
12/06/2024 953.00p 965.00p 947.72p 962.00p 434662
11/06/2024 942.00p 951.00p 934.00p 947.00p 2324677
10/06/2024 945.00p 952.00p 941.00p 943.00p 761783
07/06/2024 948.00p 951.00p 946.00p 947.00p 572173
06/06/2024 945.00p 950.00p 940.00p 946.00p 436087
05/06/2024 937.00p 947.00p 935.00p 943.00p 932533
04/06/2024 943.00p 943.00p 933.53p 934.00p 588651
03/06/2024 956.00p 960.00p 936.92p 943.00p 563797
31/05/2024 960.00p 963.00p 941.00p 941.00p 400832
30/05/2024 963.00p 964.00p 951.00p 951.00p 406614
29/05/2024 968.00p 974.00p 960.00p 960.00p 456569
28/05/2024 978.00p 982.00p 967.00p 967.00p 547866
24/05/2024 970.00p 976.00p 970.00p 976.00p 146959
23/05/2024 977.00p 984.00p 977.00p 977.00p 227603
22/05/2024 982.00p 986.00p 974.00p 974.00p 550831
21/05/2024 991.00p 991.00p 980.05p 982.00p 249857
20/05/2024 989.00p 992.00p 980.00p 991.00p 207177
17/05/2024 982.00p 991.00p 980.00p 980.00p 141035
16/05/2024 979.00p 993.00p 979.00p 988.00p 820280
15/05/2024 982.00p 990.00p 980.00p 987.00p 295854
14/05/2024 983.00p 992.00p 980.00p 982.00p 280034
13/05/2024 996.00p 996.00p 984.11p 985.00p 307801
10/05/2024 989.00p 994.00p 984.00p 988.00p 195465
09/05/2024 983.00p 986.00p 980.60p 986.00p 338296
08/05/2024 976.00p 986.00p 976.00p 984.00p 283736
07/05/2024 972.00p 986.00p 971.00p 986.00p 427555
03/05/2024 948.00p 968.00p 948.00p 965.00p 309073
02/05/2024 948.00p 959.00p 948.00p 957.00p 222281
01/05/2024 955.00p 964.00p 945.00p 951.00p 292248
30/04/2024 964.00p 968.00p 956.00p 959.00p 296065
29/04/2024 970.00p 977.00p 963.57p 964.00p 246064
26/04/2024 958.00p 975.00p 957.00p 969.00p 379905
25/04/2024 972.00p 972.00p 948.00p 951.00p 419602
24/04/2024 975.00p 987.00p 968.76p 970.00p 344484
23/04/2024 960.00p 971.00p 960.00p 971.00p 358579
22/04/2024 950.00p 962.47p 949.50p 961.00p 293545
19/04/2024 969.00p 969.00p 949.57p 953.00p 226158
18/04/2024 955.00p 966.00p 954.00p 964.00p 254063
17/04/2024 958.00p 965.00p 955.00p 960.00p 234183
16/04/2024 965.00p 968.00p 958.82p 960.00p 200613
15/04/2024 970.00p 982.00p 969.00p 973.00p 194685
12/04/2024 979.00p 983.00p 975.00p 978.00p 242306
11/04/2024 971.00p 983.00p 966.00p 974.00p 258994
10/04/2024 970.00p 981.00p 968.00p 978.00p 263207
09/04/2024 977.00p 985.00p 970.00p 970.00p 227274
08/04/2024 972.00p 987.00p 967.00p 982.00p 309244
05/04/2024 973.00p 978.00p 966.00p 978.00p 328663
04/04/2024 983.00p 989.00p 975.00p 982.00p 477625
03/04/2024 980.00p 989.00p 973.14p 980.00p 402231
02/04/2024 986.00p 992.00p 976.30p 977.00p 478841
28/03/2024 989.00p 990.00p 981.63p 986.00p 308437
27/03/2024 980.00p 988.00p 978.19p 983.00p 469198
26/03/2024 981.00p 988.00p 976.88p 985.00p 336613
25/03/2024 979.00p 989.00p 979.00p 980.00p 459649
22/03/2024 985.00p 990.00p 982.00p 987.00p 405832
21/03/2024 966.00p 990.00p 964.00p 990.00p 488839
20/03/2024 955.00p 961.00p 955.00p 963.00p 365712
19/03/2024 955.00p 963.00p 950.00p 961.00p 352596
18/03/2024 957.00p 963.00p 951.00p 960.00p 503153
15/03/2024 958.00p 962.00p 951.00p 957.00p 529766
14/03/2024 956.00p 963.00p 955.00p 957.00p 474366
13/03/2024 960.00p 963.00p 952.00p 963.00p 463025
12/03/2024 957.00p 962.00p 953.00p 957.00p 548108
11/03/2024 952.00p 961.00p 942.00p 954.00p 546603
08/03/2024 961.00p 965.00p 956.00p 960.00p 286668
07/03/2024 959.00p 961.00p 949.00p 961.00p 342100
06/03/2024 950.00p 957.00p 949.00p 956.00p 275866
05/03/2024 960.00p 960.00p 949.00p 951.00p 317237
04/03/2024 955.00p 960.00p 948.00p 959.00p 329055
01/03/2024 950.00p 956.90p 948.00p 955.00p 356780
29/02/2024 944.00p 949.00p 935.00p 943.00p 219985
28/02/2024 940.00p 944.00p 937.00p 942.00p 322895
27/02/2024 948.00p 948.00p 939.00p 942.00p 335331
26/02/2024 947.00p 947.00p 939.00p 946.00p 294651
23/02/2024 939.00p 946.00p 938.00p 940.00p 452261
22/02/2024 930.00p 943.00p 921.00p 943.00p 377604
21/02/2024 925.00p 929.42p 916.00p 919.00p 250867
20/02/2024 941.00p 944.00p 923.00p 926.00p 195719
19/02/2024 947.00p 948.00p 934.00p 939.00p 282912
16/02/2024 940.00p 950.00p 938.00p 938.00p 242048
15/02/2024 931.00p 941.00p 931.00p 936.00p 222846
14/02/2024 934.00p 937.00p 927.86p 931.00p 264539
13/02/2024 938.00p 938.00p 921.05p 930.00p 803183
12/02/2024 934.00p 940.00p 930.00p 940.00p 318595
09/02/2024 920.00p 931.34p 920.00p 928.00p 218608
08/02/2024 920.00p 927.00p 920.00p 922.00p 280602
07/02/2024 917.00p 924.00p 909.00p 923.00p 240851
06/02/2024 918.00p 921.41p 913.23p 917.00p 401085
05/02/2024 894.00p 920.00p 894.00p 915.00p 480026
02/02/2024 897.00p 905.53p 889.00p 905.00p 351604
01/02/2024 886.00p 895.00p 885.00p 886.00p 237212
31/01/2024 900.00p 902.00p 889.90p 894.00p 260033
30/01/2024 894.00p 904.00p 893.47p 901.00p 274879
29/01/2024 895.00p 901.00p 887.00p 896.00p 201366
26/01/2024 893.00p 899.00p 883.71p 897.00p 255923
25/01/2024 886.00p 893.00p 879.60p 893.00p 263791
24/01/2024 879.00p 890.28p 879.00p 890.00p 190550
23/01/2024 885.00p 887.00p 879.00p 881.00p 655080
22/01/2024 870.00p 885.21p 870.00p 882.00p 1062423
19/01/2024 864.00p 874.00p 864.00p 870.00p 244331
18/01/2024 860.00p 868.00p 854.00p 864.00p 884751
17/01/2024 861.00p 867.00p 854.20p 856.00p 231181
16/01/2024 857.00p 867.00p 854.00p 864.00p 401383
15/01/2024 862.00p 865.00p 853.00p 863.00p 186826
12/01/2024 865.00p 865.00p 855.00p 855.00p 174333
11/01/2024 864.00p 865.00p 853.00p 853.00p 236531
10/01/2024 842.00p 860.00p 842.00p 856.00p 206603
09/01/2024 845.00p 855.00p 845.00p 855.00p 241385
08/01/2024 845.00p 846.04p 840.00p 843.00p 105932
05/01/2024 849.00p 850.40p 842.00p 843.00p 216735
04/01/2024 860.00p 860.00p 840.00p 850.00p 154677
03/01/2024 855.00p 857.00p 849.00p 851.00p 168868
02/01/2024 857.00p 858.00p 849.00p 853.00p 193365
29/12/2023 852.00p 862.00p 849.00p 859.00p 95524
28/12/2023 851.00p 856.00p 851.00p 855.00p 215484
27/12/2023 855.00p 863.00p 852.00p 854.00p 100335
22/12/2023 849.00p 854.00p 847.43p 854.00p 123553
21/12/2023 854.00p 855.00p 847.08p 853.00p 144744
20/12/2023 850.00p 858.00p 845.00p 858.00p 202803
19/12/2023 849.00p 850.00p 842.00p 850.00p 157962
18/12/2023 842.00p 850.00p 837.00p 850.00p 224301
15/12/2023 842.00p 845.00p 835.00p 842.00p 535031
14/12/2023 840.00p 852.00p 830.00p 842.00p 363318
13/12/2023 818.00p 834.00p 818.00p 833.00p 216986
12/12/2023 825.00p 830.00p 822.00p 830.00p 182385
11/12/2023 825.00p 826.00p 816.15p 826.00p 202774
08/12/2023 821.00p 829.00p 818.21p 821.00p 127261
07/12/2023 823.00p 825.00p 810.47p 817.00p 220563
06/12/2023 818.00p 824.00p 814.00p 814.00p 238332
05/12/2023 811.00p 816.77p 809.00p 814.00p 163116
04/12/2023 807.00p 816.00p 804.75p 811.00p 286713
01/12/2023 813.00p 820.00p 810.43p 811.00p 122999
30/11/2023 820.00p 820.00p 809.00p 811.00p 191546
29/11/2023 810.00p 817.00p 810.00p 814.00p 177675
28/11/2023 820.00p 820.00p 810.00p 811.00p 105395
27/11/2023 816.00p 818.68p 811.00p 812.00p 148990
24/11/2023 820.00p 824.00p 814.28p 817.00p 170418
23/11/2023 817.00p 830.00p 816.00p 821.00p 107736
22/11/2023 819.00p 825.00p 816.00p 825.00p 233047
21/11/2023 823.00p 825.00p 813.00p 813.00p 153733
20/11/2023 815.00p 824.25p 815.00p 819.00p 195834
17/11/2023 824.00p 824.00p 816.00p 816.00p 218445
16/11/2023 825.00p 825.00p 814.00p 818.00p 152852
15/11/2023 813.00p 824.43p 813.00p 824.00p 283962
14/11/2023 806.00p 817.00p 798.20p 817.00p 358870
13/11/2023 793.00p 805.00p 793.00p 805.00p 221661
10/11/2023 791.00p 797.00p 785.00p 797.00p 133427
09/11/2023 799.00p 799.00p 790.48p 797.00p 147741
08/11/2023 784.00p 797.00p 784.00p 792.00p 179308
07/11/2023 787.00p 790.00p 781.00p 787.00p 204484
06/11/2023 785.00p 792.00p 780.00p 782.00p 212486
03/11/2023 790.00p 793.00p 782.00p 791.00p 240145
02/11/2023 770.00p 790.00p 766.00p 790.00p 275991
01/11/2023 756.00p 769.00p 754.20p 764.00p 198876
31/10/2023 759.00p 760.00p 753.00p 755.00p 137210
30/10/2023 751.00p 759.00p 751.00p 754.00p 151748
27/10/2023 753.00p 760.00p 748.00p 748.00p 184014
26/10/2023 773.00p 773.00p 753.00p 753.00p 152692
25/10/2023 766.00p 772.00p 766.00p 767.00p 191274
24/10/2023 769.00p 772.00p 763.00p 771.00p 199710
23/10/2023 771.00p 785.00p 764.84p 765.00p 238721
20/10/2023 790.00p 793.95p 771.00p 771.00p 315619
19/10/2023 805.00p 805.00p 793.00p 793.00p 190887
18/10/2023 808.00p 815.40p 805.00p 805.00p 188603
17/10/2023 811.00p 818.00p 806.00p 808.00p 281192
16/10/2023 806.00p 811.76p 803.00p 810.00p 153955
13/10/2023 810.00p 817.00p 805.00p 805.00p 174280
12/10/2023 813.00p 817.00p 810.75p 815.00p 244348
11/10/2023 803.00p 812.00p 803.00p 805.00p 147870
10/10/2023 799.00p 811.00p 799.00p 811.00p 266021
09/10/2023 793.00p 798.95p 791.00p 793.00p 371353
06/10/2023 783.00p 793.00p 783.00p 789.00p 157576
05/10/2023 783.00p 792.00p 781.00p 784.00p 210337
04/10/2023 789.00p 793.00p 782.00p 784.00p 369079
03/10/2023 801.00p 808.00p 788.00p 788.00p 348885
02/10/2023 805.00p 808.44p 799.00p 802.00p 155044
29/09/2023 800.00p 810.00p 799.00p 804.00p 139148
28/09/2023 796.00p 800.00p 792.77p 799.00p 82567
27/09/2023 799.00p 808.01p 794.57p 798.00p 351657
26/09/2023 798.00p 808.00p 797.90p 800.00p 179009
25/09/2023 802.00p 802.00p 796.00p 800.00p 120844
22/09/2023 804.00p 810.00p 796.00p 802.00p 217470
21/09/2023 807.00p 809.00p 800.00p 805.00p 246418

*Close Price adjusted for both dividends and splits