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
14/12/2021 748.00p 748.00p 733.00p 733.00p 167233
13/12/2021 749.00p 752.90p 738.00p 738.00p 160059
10/12/2021 755.00p 755.00p 743.00p 745.00p 172987
09/12/2021 755.00p 755.00p 747.00p 751.00p 140138
08/12/2021 746.00p 755.00p 746.00p 750.00p 187074
07/12/2021 735.00p 751.62p 735.00p 747.00p 195066
06/12/2021 727.00p 735.00p 722.00p 735.00p 163910
03/12/2021 725.00p 733.00p 720.00p 726.00p 169802
02/12/2021 735.00p 735.00p 715.00p 719.00p 346711
01/12/2021 730.00p 741.00p 730.00p 741.00p 528043
30/11/2021 737.00p 738.00p 728.00p 732.00p 423108
29/11/2021 740.00p 743.49p 735.00p 743.00p 206558
26/11/2021 745.00p 745.00p 730.00p 730.00p 191739
25/11/2021 752.00p 757.00p 750.81p 752.00p 153139
24/11/2021 748.00p 753.00p 745.00p 750.00p 153087
23/11/2021 748.00p 750.46p 740.00p 747.00p 150257
22/11/2021 758.00p 758.00p 747.00p 758.00p 140683
19/11/2021 755.00p 758.00p 747.55p 751.00p 209600
18/11/2021 746.00p 754.00p 746.00p 750.00p 196600
17/11/2021 745.00p 752.13p 745.00p 747.00p 139492
16/11/2021 752.00p 754.00p 747.00p 749.00p 130590
15/11/2021 749.00p 752.87p 746.00p 748.00p 159305
12/11/2021 748.00p 752.00p 742.33p 746.00p 157113
11/11/2021 737.00p 752.00p 737.00p 744.00p 169437
10/11/2021 742.00p 746.00p 738.00p 742.00p 142914
09/11/2021 748.00p 748.32p 738.00p 740.00p 356756
08/11/2021 746.00p 752.00p 744.00p 744.00p 225716
05/11/2021 744.00p 752.00p 743.89p 751.00p 208324
04/11/2021 724.00p 743.00p 724.00p 740.00p 174173
03/11/2021 719.00p 724.00p 718.00p 724.00p 102225
02/11/2021 719.00p 727.00p 715.00p 723.00p 119753
01/11/2021 712.00p 720.00p 710.48p 720.00p 155332
29/10/2021 699.00p 711.00p 698.40p 710.00p 150773
28/10/2021 704.00p 706.00p 702.00p 703.00p 152355
27/10/2021 708.00p 711.35p 704.55p 707.00p 173136
26/10/2021 707.00p 711.95p 705.00p 711.00p 210702
25/10/2021 698.00p 706.38p 698.00p 703.00p 106269
22/10/2021 699.00p 707.09p 699.00p 702.00p 188732
21/10/2021 699.00p 704.11p 698.00p 698.00p 180245
20/10/2021 703.00p 705.96p 698.58p 701.00p 139546
19/10/2021 703.00p 705.00p 697.66p 698.00p 175905
18/10/2021 698.00p 704.00p 696.21p 702.00p 125306
15/10/2021 698.00p 700.81p 695.05p 699.00p 185443
14/10/2021 688.00p 695.00p 686.22p 692.00p 385564
13/10/2021 680.00p 689.63p 680.00p 681.00p 177263
12/10/2021 689.00p 691.73p 681.00p 687.00p 157501
11/10/2021 692.00p 696.00p 688.14p 693.00p 141278
08/10/2021 698.00p 698.00p 691.00p 691.00p 153296
07/10/2021 687.00p 698.00p 685.22p 698.00p 250981
06/10/2021 673.00p 681.00p 672.00p 680.00p 250520
05/10/2021 671.00p 684.17p 671.00p 679.00p 204693
04/10/2021 677.00p 682.00p 673.00p 674.00p 296322
01/10/2021 684.00p 684.00p 673.00p 679.00p 219360
30/09/2021 697.00p 700.00p 687.00p 687.00p 360748
29/09/2021 686.00p 695.00p 684.00p 692.00p 128909
28/09/2021 691.00p 691.00p 683.00p 684.00p 214102
27/09/2021 692.00p 693.58p 686.00p 686.00p 156141
24/09/2021 681.00p 690.00p 681.00p 686.00p 146134
23/09/2021 683.00p 688.00p 680.00p 687.00p 196005
22/09/2021 668.00p 682.71p 668.00p 678.00p 131124
21/09/2021 675.00p 678.00p 670.44p 675.00p 184438
20/09/2021 676.00p 676.00p 667.00p 669.00p 117570
17/09/2021 683.00p 686.00p 679.00p 680.00p 268622
16/09/2021 680.00p 685.00p 678.50p 682.00p 185264
15/09/2021 677.00p 680.00p 675.40p 677.00p 283792
14/09/2021 682.00p 682.00p 676.00p 677.00p 215884
13/09/2021 681.00p 683.00p 679.00p 681.00p 185158
10/09/2021 685.00p 685.00p 679.00p 679.00p 227522
09/09/2021 686.00p 691.00p 684.00p 684.00p 218472
08/09/2021 686.00p 693.66p 686.00p 690.00p 180108
07/09/2021 691.00p 695.80p 690.00p 690.00p 185409
06/09/2021 694.00p 697.00p 689.08p 693.00p 228353
03/09/2021 695.00p 698.74p 689.00p 692.00p 248334
02/09/2021 696.00p 699.00p 692.70p 695.00p 786475
01/09/2021 699.00p 700.64p 696.81p 699.00p 245641
31/08/2021 697.00p 699.66p 692.90p 698.00p 255112
30/08/2021 693.00p 695.00p 690.00p 695.00p 165016
27/08/2021 693.00p 695.00p 690.00p 695.00p 165016
26/08/2021 691.00p 695.00p 690.00p 692.00p 247317
25/08/2021 691.00p 694.00p 689.51p 693.00p 129205
24/08/2021 689.00p 694.00p 686.78p 692.00p 186955
23/08/2021 686.00p 690.00p 686.00p 688.00p 160463
20/08/2021 678.00p 687.00p 674.70p 687.00p 112657
19/08/2021 675.00p 679.00p 670.00p 677.00p 127694
18/08/2021 684.00p 684.00p 676.00p 681.00p 198913
17/08/2021 677.00p 685.00p 677.00p 685.00p 105028
16/08/2021 683.00p 683.00p 675.09p 676.00p 146399
13/08/2021 685.00p 689.66p 679.52p 680.00p 165000
12/08/2021 682.00p 685.00p 679.87p 682.00p 91963
11/08/2021 680.00p 683.00p 676.00p 682.00p 141097
10/08/2021 673.00p 679.60p 672.00p 678.00p 121741
09/08/2021 671.00p 679.00p 671.00p 675.00p 172973
06/08/2021 670.00p 675.00p 669.08p 675.00p 128467
05/08/2021 665.00p 673.00p 665.00p 668.00p 93950
04/08/2021 669.00p 672.29p 665.21p 668.00p 123443
03/08/2021 670.00p 672.49p 664.00p 664.00p 133725
02/08/2021 667.00p 672.69p 666.00p 671.00p 163428
30/07/2021 665.00p 668.00p 661.20p 665.00p 216523
29/07/2021 669.00p 677.00p 666.00p 668.00p 196961
28/07/2021 670.00p 674.00p 668.00p 668.00p 185454
27/07/2021 676.00p 678.00p 669.00p 671.00p 178592
26/07/2021 673.00p 677.00p 672.00p 673.00p 177371
23/07/2021 673.00p 676.66p 672.00p 673.00p 137547
22/07/2021 669.00p 673.00p 666.00p 668.00p 154030
21/07/2021 673.00p 675.00p 666.89p 670.00p 142904
20/07/2021 660.00p 671.00p 660.00p 668.00p 284541
19/07/2021 664.00p 668.74p 653.21p 654.00p 177529
16/07/2021 670.00p 671.65p 665.00p 665.00p 136596
15/07/2021 672.00p 675.00p 666.33p 668.00p 142941
14/07/2021 675.00p 675.01p 671.00p 673.00p 182854
13/07/2021 673.00p 678.00p 667.75p 677.00p 190094
12/07/2021 673.00p 673.00p 663.00p 670.00p 235589
09/07/2021 665.00p 672.00p 662.00p 670.00p 229036
08/07/2021 665.00p 665.00p 658.58p 664.00p 195446
07/07/2021 670.00p 670.00p 667.00p 670.00p 119112
06/07/2021 666.00p 666.16p 661.82p 665.00p 154622
05/07/2021 667.00p 669.00p 664.50p 668.00p 144946
02/07/2021 663.00p 669.70p 661.50p 668.00p 189502
01/07/2021 656.00p 664.00p 656.00p 659.00p 237489
30/06/2021 657.00p 659.00p 653.00p 653.00p 238869
29/06/2021 653.00p 658.64p 651.72p 656.00p 148414
28/06/2021 653.00p 655.00p 650.12p 653.00p 154981
25/06/2021 651.00p 657.00p 647.75p 657.00p 384455
24/06/2021 651.00p 653.00p 643.70p 652.00p 368225
23/06/2021 645.00p 651.00p 642.00p 645.00p 219369
22/06/2021 642.00p 649.00p 635.25p 649.00p 170412
21/06/2021 632.00p 641.00p 630.00p 641.00p 342332
18/06/2021 642.00p 645.00p 635.00p 636.00p 275616
17/06/2021 640.00p 642.00p 637.00p 640.00p 429762
16/06/2021 647.00p 647.00p 637.00p 638.00p 209687
15/06/2021 642.00p 647.82p 641.00p 641.00p 236358
14/06/2021 645.00p 647.00p 640.00p 640.00p 119835
11/06/2021 646.00p 646.00p 636.00p 640.00p 254390
10/06/2021 641.00p 643.95p 639.45p 640.00p 107730
09/06/2021 640.00p 643.00p 640.00p 640.00p 224081
08/06/2021 648.00p 648.00p 636.15p 640.00p 130446
07/06/2021 644.00p 645.00p 638.00p 641.00p 167520
04/06/2021 639.00p 641.00p 635.32p 636.00p 145632
03/06/2021 637.00p 640.73p 634.00p 639.00p 236172
02/06/2021 646.00p 646.00p 637.00p 638.00p 130766
01/06/2021 644.00p 644.00p 635.36p 641.00p 117468
31/05/2021 641.00p 644.00p 635.00p 635.00p 283630
28/05/2021 641.00p 644.00p 635.00p 635.00p 283630
27/05/2021 638.00p 642.00p 635.54p 640.00p 209273
26/05/2021 627.00p 641.00p 627.00p 635.00p 166973
25/05/2021 639.00p 641.96p 631.00p 634.00p 234605
24/05/2021 632.00p 637.66p 629.30p 637.00p 135718
21/05/2021 628.00p 639.00p 628.00p 636.00p 134779
20/05/2021 625.00p 632.00p 621.25p 628.00p 200979
19/05/2021 623.00p 626.00p 618.21p 620.00p 225429
18/05/2021 640.00p 640.00p 630.00p 630.00p 257717
17/05/2021 636.00p 639.80p 631.00p 633.00p 137946
14/05/2021 638.00p 640.00p 633.90p 637.00p 153171
13/05/2021 623.00p 624.66p 618.13p 632.00p 155679
12/05/2021 629.00p 634.00p 625.83p 626.00p 175628
11/05/2021 641.00p 641.00p 626.00p 630.00p 287180
10/05/2021 650.00p 653.76p 643.00p 645.00p 166068
07/05/2021 655.00p 655.00p 649.00p 652.00p 196034
06/05/2021 645.00p 650.47p 643.00p 644.00p 181182
05/05/2021 656.00p 656.00p 643.00p 645.00p 187495
04/05/2021 656.00p 656.00p 643.00p 644.00p 419848
03/05/2021 652.00p 657.00p 649.00p 657.00p 358817
30/04/2021 652.00p 657.00p 649.00p 657.00p 358817
29/04/2021 653.00p 655.00p 650.00p 652.00p 240153
28/04/2021 652.00p 653.00p 649.37p 651.00p 202620
27/04/2021 650.00p 652.37p 643.24p 647.00p 314765
26/04/2021 644.00p 649.00p 642.09p 649.00p 139644
23/04/2021 647.00p 647.00p 635.00p 642.00p 175527
22/04/2021 626.00p 647.00p 626.00p 645.00p 341789
21/04/2021 634.00p 638.00p 629.00p 634.00p 150148
20/04/2021 640.00p 640.00p 629.55p 631.00p 345767
19/04/2021 650.00p 650.00p 631.20p 635.00p 269880
16/04/2021 645.00p 648.00p 642.00p 643.00p 339218
15/04/2021 643.00p 643.00p 635.00p 642.00p 312216
14/04/2021 642.00p 642.00p 634.25p 638.00p 239556
13/04/2021 631.00p 641.00p 631.00p 639.00p 161067
12/04/2021 638.00p 640.00p 634.96p 638.00p 259215
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

*Close Price adjusted for both dividends and splits