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
27/05/2020 468.00p 471.72p 463.53p 466.50p 804478
26/05/2020 460.00p 467.50p 458.00p 466.00p 428619
25/05/2020 449.50p 459.50p 449.50p 457.00p 394628
22/05/2020 449.50p 459.50p 449.50p 457.00p 394628
21/05/2020 459.00p 459.75p 453.26p 457.50p 258055
20/05/2020 451.50p 458.50p 447.34p 458.00p 419005
19/05/2020 460.00p 460.00p 448.00p 455.00p 375022
18/05/2020 445.00p 457.50p 445.00p 457.50p 605437
15/05/2020 430.00p 439.00p 430.00p 438.00p 312198
14/05/2020 434.50p 434.50p 414.10p 426.00p 440066
13/05/2020 439.50p 441.11p 429.00p 429.00p 454184
12/05/2020 445.00p 448.01p 439.83p 448.00p 247063
11/05/2020 447.00p 449.00p 439.51p 444.50p 406381
08/05/2020 438.00p 442.50p 429.00p 439.00p 328374
07/05/2020 438.00p 442.50p 429.00p 439.00p 328374
06/05/2020 436.00p 437.00p 428.00p 432.00p 448885
05/05/2020 430.00p 435.08p 428.00p 432.00p 260743
04/05/2020 420.50p 427.00p 420.50p 424.00p 269889
01/05/2020 430.00p 431.31p 422.09p 428.00p 325629
30/04/2020 454.00p 456.50p 436.50p 436.50p 426725
29/04/2020 439.50p 451.00p 435.50p 451.00p 312920
28/04/2020 430.00p 437.50p 427.48p 434.00p 441694
27/04/2020 424.50p 429.00p 421.28p 429.00p 413036
24/04/2020 422.00p 422.00p 412.37p 419.50p 475202
23/04/2020 418.00p 423.51p 412.50p 418.50p 237324
22/04/2020 415.50p 420.00p 413.50p 420.00p 200171
21/04/2020 422.00p 423.00p 413.16p 414.00p 585789
20/04/2020 427.00p 430.38p 421.05p 421.50p 220398
17/04/2020 425.00p 433.66p 421.00p 424.00p 299436
16/04/2020 415.00p 415.00p 407.68p 414.00p 181878
15/04/2020 416.00p 419.78p 405.08p 408.00p 343577
14/04/2020 415.00p 419.83p 410.00p 410.50p 302823
09/04/2020 403.00p 418.53p 403.00p 417.50p 358247
08/04/2020 406.50p 406.50p 393.00p 402.50p 288122
07/04/2020 397.00p 413.49p 397.00p 410.50p 576778
06/04/2020 369.00p 386.86p 365.86p 386.00p 404230
03/04/2020 361.00p 371.00p 360.00p 362.00p 316615
02/04/2020 372.00p 372.00p 358.12p 366.00p 372000
01/04/2020 375.50p 375.50p 360.40p 369.00p 651089
31/03/2020 380.00p 389.58p 376.00p 388.50p 473754
30/03/2020 370.00p 376.47p 357.45p 375.00p 692138
27/03/2020 389.00p 389.00p 365.50p 366.00p 405800
26/03/2020 369.50p 386.00p 358.50p 386.00p 471220
25/03/2020 370.00p 381.93p 359.62p 375.00p 579435
24/03/2020 342.00p 368.00p 342.00p 368.00p 459049
23/03/2020 359.50p 359.50p 328.50p 338.00p 807503
20/03/2020 372.00p 385.00p 350.02p 371.00p 686566
19/03/2020 363.50p 367.50p 351.50p 359.50p 870180
18/03/2020 377.00p 377.00p 350.59p 360.00p 594739
17/03/2020 386.50p 393.26p 351.43p 385.00p 1417345
16/03/2020 370.50p 391.00p 352.51p 379.50p 831548
13/03/2020 395.00p 406.50p 379.50p 384.00p 486437
12/03/2020 400.00p 402.00p 383.50p 392.50p 989927
11/03/2020 421.00p 426.50p 412.29p 420.50p 342808
10/03/2020 425.00p 431.00p 412.50p 413.00p 362047
09/03/2020 410.00p 422.50p 405.00p 417.50p 493928
06/03/2020 450.50p 450.50p 433.00p 443.00p 516284
05/03/2020 471.00p 471.00p 460.00p 464.00p 278112
04/03/2020 473.00p 473.00p 464.29p 466.00p 405443
03/03/2020 471.00p 481.00p 465.00p 465.00p 595007
02/03/2020 454.00p 466.55p 441.50p 462.00p 556836
28/02/2020 449.00p 449.00p 422.53p 444.50p 835274
27/02/2020 482.50p 482.50p 459.00p 462.50p 642841
26/02/2020 479.50p 488.00p 469.00p 484.50p 488056
25/02/2020 506.00p 506.00p 484.00p 484.00p 346818
24/02/2020 511.00p 511.00p 496.50p 499.00p 418335
21/02/2020 525.00p 525.00p 515.00p 515.00p 177610
20/02/2020 526.00p 527.21p 523.00p 524.00p 379303
19/02/2020 520.00p 526.00p 517.00p 523.00p 447210
18/02/2020 515.00p 518.92p 513.67p 514.00p 316954
17/02/2020 520.00p 520.00p 515.44p 518.00p 117926
14/02/2020 515.00p 519.00p 512.00p 516.00p 370285
13/02/2020 512.00p 516.50p 510.00p 514.00p 238070
12/02/2020 521.00p 521.00p 512.78p 517.00p 381533
11/02/2020 510.00p 521.00p 510.00p 515.00p 323337
10/02/2020 512.00p 516.00p 510.00p 512.00p 173799
07/02/2020 515.00p 516.00p 510.00p 513.00p 316209
06/02/2020 514.00p 519.00p 513.05p 516.00p 190651
05/02/2020 503.00p 514.00p 503.00p 511.00p 272925
04/02/2020 499.00p 507.00p 495.31p 505.00p 394963
03/02/2020 485.50p 497.14p 485.50p 493.50p 208634
31/01/2020 489.00p 496.62p 486.50p 486.50p 190774
30/01/2020 499.50p 499.50p 489.00p 489.50p 232926
29/01/2020 498.00p 499.80p 493.65p 497.00p 124023
28/01/2020 495.00p 499.68p 490.50p 496.50p 231601
27/01/2020 495.50p 497.34p 487.50p 490.00p 188697
24/01/2020 501.00p 505.00p 498.50p 503.00p 147678
23/01/2020 504.00p 504.00p 498.00p 499.00p 222742
22/01/2020 503.00p 506.00p 500.29p 502.00p 127829
21/01/2020 506.00p 506.00p 500.00p 503.00p 145441
20/01/2020 506.00p 507.97p 502.00p 506.00p 129747
17/01/2020 500.00p 506.00p 500.00p 506.00p 108345
16/01/2020 502.00p 503.00p 498.50p 501.00p 222258
15/01/2020 494.50p 502.00p 494.50p 500.00p 240760
14/01/2020 499.00p 502.00p 496.00p 500.00p 268424
13/01/2020 496.50p 500.00p 494.43p 499.50p 203314
10/01/2020 497.00p 497.50p 494.00p 495.50p 300263
09/01/2020 490.00p 495.00p 484.54p 494.00p 379564
08/01/2020 481.00p 487.00p 480.00p 487.00p 364742
07/01/2020 486.00p 486.00p 482.00p 485.00p 250562
06/01/2020 482.50p 485.27p 480.00p 481.00p 141078
03/01/2020 484.50p 489.03p 480.00p 486.00p 175356
02/01/2020 483.50p 488.55p 482.40p 485.50p 133446
31/12/2019 484.00p 487.25p 481.00p 483.00p 48116
30/12/2019 490.00p 490.00p 483.08p 484.50p 205080
27/12/2019 492.00p 494.67p 486.15p 489.50p 106407
24/12/2019 487.00p 494.00p 485.44p 491.00p 38907
23/12/2019 487.00p 492.00p 483.59p 491.00p 122513
20/12/2019 484.00p 486.00p 481.50p 486.00p 518795
19/12/2019 482.00p 484.00p 477.49p 484.00p 250658
18/12/2019 478.00p 482.00p 475.50p 482.00p 219830
17/12/2019 469.00p 479.00p 469.00p 479.00p 437468
16/12/2019 462.00p 475.00p 462.00p 475.00p 331991
13/12/2019 466.50p 470.00p 463.00p 468.00p 1061845
12/12/2019 469.00p 473.85p 465.00p 472.00p 265624
11/12/2019 469.00p 469.00p 464.50p 467.00p 167570
10/12/2019 474.00p 474.00p 462.00p 467.00p 266870
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

*Close Price adjusted for both dividends and splits