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
13/08/2019 473.00p 484.66p 471.56p 483.00p 244510
12/08/2019 480.50p 484.46p 474.28p 476.00p 283857
09/08/2019 480.00p 483.00p 478.00p 480.50p 406497
08/08/2019 471.50p 480.00p 470.00p 479.50p 314673
07/08/2019 470.00p 473.00p 462.02p 467.50p 334223
06/08/2019 470.50p 470.50p 460.50p 466.50p 464347
05/08/2019 474.50p 478.57p 464.59p 469.00p 411726
02/08/2019 489.00p 489.00p 479.00p 479.00p 555853
01/08/2019 496.50p 496.50p 489.11p 494.50p 361103
31/07/2019 490.50p 494.50p 490.50p 493.00p 267543
30/07/2019 499.00p 499.00p 491.00p 493.00p 249745
29/07/2019 488.00p 495.53p 484.44p 493.00p 312483
26/07/2019 485.00p 488.00p 484.00p 487.50p 131813
25/07/2019 478.00p 486.07p 478.00p 485.00p 299365
24/07/2019 484.00p 484.00p 479.40p 483.00p 228465
23/07/2019 481.00p 482.62p 477.50p 480.00p 224145
22/07/2019 476.50p 479.20p 473.45p 476.00p 287597
19/07/2019 476.00p 479.44p 475.20p 479.00p 199536
18/07/2019 479.50p 479.50p 474.00p 477.50p 167896
17/07/2019 485.50p 485.50p 480.04p 482.00p 166745
16/07/2019 481.00p 485.00p 477.00p 485.00p 317871
15/07/2019 480.00p 480.60p 477.50p 480.00p 248598
12/07/2019 478.00p 479.50p 474.50p 479.50p 96045
11/07/2019 477.50p 477.50p 473.00p 476.50p 286058
10/07/2019 470.50p 477.50p 470.00p 476.50p 331925
09/07/2019 469.50p 475.00p 468.00p 474.00p 217145
08/07/2019 474.50p 474.50p 469.00p 472.00p 301921
05/07/2019 471.50p 474.50p 467.30p 474.00p 390807
04/07/2019 471.50p 472.00p 469.00p 470.00p 320863
03/07/2019 469.00p 471.50p 465.00p 471.00p 275655
02/07/2019 470.50p 470.50p 464.22p 467.00p 304324
01/07/2019 460.50p 468.00p 460.50p 466.50p 122932
28/06/2019 456.50p 458.00p 453.00p 457.50p 263442
27/06/2019 458.00p 458.00p 450.50p 456.50p 232260
26/06/2019 458.00p 458.50p 454.50p 456.50p 155312
25/06/2019 463.00p 463.00p 454.00p 456.00p 397038
24/06/2019 465.50p 465.50p 460.20p 460.50p 160832
21/06/2019 460.00p 465.50p 460.00p 465.50p 369943
20/06/2019 463.50p 465.50p 459.50p 461.50p 245547
19/06/2019 462.00p 468.23p 457.50p 457.50p 265529
18/06/2019 459.00p 467.50p 454.00p 465.00p 242643
17/06/2019 458.00p 459.00p 453.05p 459.00p 411841
14/06/2019 446.50p 458.00p 446.50p 453.50p 114094
13/06/2019 448.50p 453.39p 448.50p 452.00p 258869
12/06/2019 450.00p 454.50p 447.00p 450.00p 383443
11/06/2019 450.00p 457.34p 450.00p 454.00p 324977
10/06/2019 445.00p 456.61p 445.00p 455.00p 347850
07/06/2019 443.00p 450.00p 443.00p 450.00p 283134
06/06/2019 440.50p 445.50p 439.77p 442.00p 200663
05/06/2019 436.00p 444.50p 435.50p 439.00p 280534
04/06/2019 432.50p 441.00p 432.50p 440.00p 188027
03/06/2019 428.00p 439.87p 428.00p 436.50p 199348
31/05/2019 440.00p 440.00p 434.50p 436.00p 369969
30/05/2019 443.00p 446.20p 440.00p 442.50p 357081
29/05/2019 447.00p 447.00p 440.00p 441.00p 320519
28/05/2019 448.00p 451.85p 448.00p 450.00p 133470
24/05/2019 450.00p 455.20p 447.00p 448.00p 255039
23/05/2019 460.00p 460.00p 448.00p 448.00p 219397
22/05/2019 456.50p 460.00p 456.00p 456.00p 149394
21/05/2019 454.50p 459.00p 454.50p 457.50p 142686
20/05/2019 459.50p 459.50p 452.47p 453.50p 180845
17/05/2019 457.50p 459.50p 452.50p 459.50p 270321
16/05/2019 449.00p 457.00p 446.50p 457.00p 193644
15/05/2019 448.00p 448.47p 442.00p 447.00p 178431
14/05/2019 437.50p 446.50p 437.50p 446.50p 285027
13/05/2019 442.00p 445.34p 434.50p 436.50p 293817
10/05/2019 443.00p 446.50p 438.00p 440.00p 283546
09/05/2019 449.00p 449.00p 439.50p 440.00p 247648
08/05/2019 450.50p 451.00p 445.50p 449.00p 242282
07/05/2019 449.00p 452.48p 445.50p 445.50p 305728
03/05/2019 452.50p 455.00p 449.50p 449.50p 231798
02/05/2019 452.00p 454.45p 450.50p 450.50p 257208
01/05/2019 454.50p 456.50p 452.96p 453.50p 280996
30/04/2019 461.00p 461.00p 451.68p 453.50p 204117
29/04/2019 456.50p 460.50p 455.00p 460.00p 218266
26/04/2019 455.50p 455.50p 452.50p 452.50p 265005
25/04/2019 455.50p 456.00p 449.77p 455.00p 223956
24/04/2019 450.00p 455.00p 449.66p 455.00p 452500
23/04/2019 447.00p 454.50p 445.03p 454.50p 381685
18/04/2019 445.00p 446.50p 441.00p 446.00p 346320
17/04/2019 441.00p 445.50p 441.00p 442.50p 542507
16/04/2019 443.00p 443.50p 438.90p 439.00p 671060
15/04/2019 442.50p 443.01p 439.00p 441.00p 393325
12/04/2019 443.50p 443.50p 437.95p 439.50p 396905
11/04/2019 440.00p 441.00p 437.00p 440.00p 352984
10/04/2019 442.50p 443.00p 439.65p 442.00p 175222
09/04/2019 444.00p 444.00p 439.58p 441.00p 348564
08/04/2019 438.00p 444.00p 438.00p 443.00p 377412
05/04/2019 439.50p 444.84p 435.73p 443.00p 473385
04/04/2019 437.00p 440.00p 433.50p 439.50p 312883
03/04/2019 435.50p 439.13p 433.00p 437.00p 371371
02/04/2019 437.50p 441.00p 434.50p 437.00p 434821
01/04/2019 434.50p 437.50p 433.50p 436.50p 330897
29/03/2019 432.00p 434.75p 429.21p 434.00p 363819
28/03/2019 424.00p 432.50p 424.00p 429.00p 412607
27/03/2019 431.00p 431.00p 424.50p 425.00p 775214
26/03/2019 427.50p 430.50p 424.77p 426.00p 343989
25/03/2019 421.00p 427.00p 421.00p 425.50p 555561
22/03/2019 436.50p 438.12p 424.00p 425.00p 444085
21/03/2019 432.00p 440.50p 431.00p 440.50p 453034
20/03/2019 433.00p 436.00p 430.59p 432.00p 238823
19/03/2019 430.50p 436.50p 430.50p 436.00p 301510
18/03/2019 426.00p 434.00p 426.00p 433.50p 476726
15/03/2019 432.00p 432.00p 427.19p 428.50p 361658
14/03/2019 430.00p 430.50p 425.00p 428.00p 397032
13/03/2019 426.00p 432.00p 426.00p 429.00p 245509
12/03/2019 427.50p 432.00p 423.50p 430.50p 330994
11/03/2019 423.00p 428.00p 423.00p 427.50p 241535
08/03/2019 420.50p 423.00p 418.00p 422.50p 352113
07/03/2019 422.00p 425.50p 419.97p 421.00p 246602
06/03/2019 429.00p 429.00p 423.00p 424.00p 344175
05/03/2019 424.00p 430.50p 424.00p 428.50p 353788
04/03/2019 431.00p 432.00p 428.75p 429.50p 289654
01/03/2019 426.50p 431.00p 425.50p 428.50p 266624
28/02/2019 423.50p 427.00p 423.50p 426.50p 171861
27/02/2019 428.00p 428.50p 423.50p 423.50p 116653
26/02/2019 438.00p 438.50p 428.50p 428.50p 344305
25/02/2019 437.50p 438.38p 432.12p 438.00p 176468
22/02/2019 434.00p 436.50p 433.55p 434.00p 344237
21/02/2019 436.00p 436.00p 432.00p 434.00p 278079
20/02/2019 433.50p 435.00p 432.01p 435.00p 197203
19/02/2019 439.50p 440.00p 432.00p 432.00p 342699
18/02/2019 435.50p 439.50p 435.50p 438.50p 229943
15/02/2019 431.00p 441.00p 430.50p 437.00p 289139
14/02/2019 435.00p 437.86p 432.50p 434.50p 293628
13/02/2019 433.50p 435.50p 430.50p 433.50p 257115
12/02/2019 430.50p 433.50p 427.66p 432.00p 217960
11/02/2019 421.50p 429.00p 421.50p 427.00p 166851
08/02/2019 428.00p 428.00p 420.34p 421.00p 313788
07/02/2019 426.50p 428.99p 422.00p 422.00p 388330
06/02/2019 428.00p 429.43p 425.50p 428.00p 149458
05/02/2019 421.50p 430.00p 421.50p 430.00p 217524
04/02/2019 421.00p 422.50p 419.50p 420.00p 150291
01/02/2019 418.50p 422.50p 416.03p 420.50p 262594
31/01/2019 418.00p 421.00p 415.50p 415.50p 267314
30/01/2019 413.50p 417.50p 411.80p 417.50p 211962
29/01/2019 408.00p 412.50p 408.00p 412.00p 155924
28/01/2019 414.50p 414.50p 407.65p 411.00p 201285
25/01/2019 411.00p 415.99p 411.00p 412.50p 109018
24/01/2019 414.00p 417.19p 413.08p 414.00p 162636
23/01/2019 415.00p 416.50p 411.48p 412.50p 282511
22/01/2019 425.00p 425.50p 415.00p 415.00p 181732
21/01/2019 422.00p 425.50p 420.60p 422.00p 188824
18/01/2019 418.00p 423.50p 413.04p 423.50p 221833
17/01/2019 414.50p 415.00p 411.00p 415.00p 362637
16/01/2019 415.00p 415.50p 412.87p 414.50p 358607
15/01/2019 410.00p 415.00p 409.21p 413.50p 409756
14/01/2019 403.50p 410.50p 402.00p 409.00p 177149
11/01/2019 407.50p 415.00p 407.50p 411.50p 562978
10/01/2019 412.00p 414.50p 408.40p 413.00p 353803
09/01/2019 407.00p 414.50p 407.00p 414.50p 300386
08/01/2019 405.00p 412.00p 405.00p 406.00p 198542
07/01/2019 406.50p 409.86p 403.50p 405.50p 143760
04/01/2019 399.00p 406.50p 397.00p 406.00p 193566
03/01/2019 400.00p 403.50p 394.00p 396.00p 239330
02/01/2019 394.00p 406.00p 392.50p 406.00p 146664
31/12/2018 402.00p 402.50p 394.88p 399.00p 88170
28/12/2018 396.00p 402.00p 396.00p 397.00p 254790
27/12/2018 395.00p 401.64p 388.00p 391.00p 291690
24/12/2018 392.00p 392.00p 384.50p 386.50p 179938
21/12/2018 401.50p 402.50p 394.77p 398.50p 484593
20/12/2018 405.00p 406.47p 399.40p 402.00p 340742
19/12/2018 408.00p 415.14p 407.00p 414.00p 396995
18/12/2018 419.50p 419.50p 409.50p 412.00p 217407
17/12/2018 421.50p 425.95p 415.00p 419.00p 457077
14/12/2018 421.00p 428.00p 421.00p 422.50p 271201
13/12/2018 431.00p 432.50p 424.50p 424.50p 179308
12/12/2018 431.00p 431.64p 426.50p 431.00p 149459
11/12/2018 421.00p 433.50p 420.50p 429.50p 325176
10/12/2018 419.50p 427.00p 418.50p 421.00p 843762
07/12/2018 428.00p 433.98p 424.50p 424.50p 197293
06/12/2018 439.00p 439.00p 418.24p 422.50p 194813
05/12/2018 439.50p 441.84p 435.50p 435.50p 232153
04/12/2018 453.50p 453.50p 447.00p 447.00p 163532
03/12/2018 451.50p 458.30p 451.50p 452.50p 171487
30/11/2018 444.50p 446.00p 440.50p 444.00p 132903
29/11/2018 438.00p 445.00p 433.50p 443.50p 162342
28/11/2018 433.00p 437.50p 432.50p 437.00p 283244
27/11/2018 432.50p 435.50p 426.50p 434.00p 161205
26/11/2018 430.50p 432.50p 427.54p 432.00p 167811
23/11/2018 424.00p 429.02p 424.00p 426.50p 107063
22/11/2018 432.50p 432.50p 423.67p 424.00p 121266
21/11/2018 428.00p 433.00p 427.50p 433.00p 148448
20/11/2018 431.00p 433.63p 425.00p 427.00p 356093
19/11/2018 439.00p 442.33p 436.50p 436.50p 246059
16/11/2018 443.50p 444.50p 435.50p 438.00p 189233
15/11/2018 444.00p 444.00p 435.48p 440.00p 202464
14/11/2018 442.00p 442.00p 433.86p 436.00p 152596
13/11/2018 443.00p 443.00p 439.50p 440.00p 172227
12/11/2018 446.50p 449.50p 442.00p 442.00p 287006
09/11/2018 446.50p 449.00p 444.50p 446.50p 124144
08/11/2018 445.00p 449.99p 445.00p 449.50p 160346
07/11/2018 441.50p 444.50p 439.00p 444.00p 199995
06/11/2018 440.50p 441.30p 436.16p 439.00p 232036
05/11/2018 441.00p 442.00p 437.03p 439.00p 137870
02/11/2018 444.50p 449.00p 438.75p 441.50p 376452
01/11/2018 445.00p 447.26p 441.96p 443.00p 253499
31/10/2018 435.50p 448.32p 435.50p 448.00p 327954
30/10/2018 436.00p 440.00p 432.46p 436.50p 366476
29/10/2018 431.00p 440.02p 431.00p 435.50p 470296

*Close Price adjusted for both dividends and splits