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
24/01/2018 419.00p 419.00p 412.15p 412.50p 266734
23/01/2018 417.00p 419.25p 416.50p 418.50p 313812
22/01/2018 416.50p 417.50p 414.00p 416.50p 204185
19/01/2018 414.00p 416.00p 411.50p 415.50p 350275
18/01/2018 413.00p 415.00p 411.50p 413.00p 313850
17/01/2018 415.00p 415.37p 411.50p 413.00p 420126
16/01/2018 415.50p 416.00p 413.50p 415.50p 476550
15/01/2018 414.50p 415.00p 411.00p 413.50p 327445
12/01/2018 415.00p 415.50p 411.00p 413.00p 383350
11/01/2018 413.00p 415.00p 412.50p 412.50p 338684
10/01/2018 413.00p 415.00p 409.50p 412.50p 219814
09/01/2018 407.50p 413.50p 407.50p 413.00p 157354
08/01/2018 411.50p 412.50p 407.00p 410.50p 142722
05/01/2018 404.50p 410.53p 404.50p 410.00p 188991
04/01/2018 405.50p 409.00p 404.70p 409.00p 131818
03/01/2018 404.00p 406.85p 402.20p 405.00p 155344
02/01/2018 403.50p 403.50p 400.00p 402.00p 99552
29/12/2017 404.90p 405.83p 403.20p 405.40p 16483
28/12/2017 406.00p 407.43p 404.70p 406.60p 113656
27/12/2017 405.00p 407.20p 404.22p 407.20p 45057
22/12/2017 406.70p 408.40p 406.50p 407.45p 36643
21/12/2017 406.70p 408.55p 405.60p 407.30p 37197
20/12/2017 405.10p 409.50p 403.10p 404.00p 112647
19/12/2017 405.10p 409.90p 405.10p 408.00p 174638
18/12/2017 405.50p 410.00p 403.92p 407.40p 149932
15/12/2017 399.00p 405.40p 396.90p 405.30p 188902
14/12/2017 403.70p 403.70p 398.40p 398.40p 188341
13/12/2017 404.40p 405.00p 401.00p 401.00p 290651
12/12/2017 404.90p 405.00p 402.50p 403.50p 89644
11/12/2017 400.00p 403.40p 399.22p 401.00p 47427
08/12/2017 394.30p 400.90p 394.30p 400.90p 174808
07/12/2017 396.90p 397.80p 393.60p 395.30p 154415
06/12/2017 395.50p 398.57p 392.20p 394.90p 122821
05/12/2017 396.00p 399.60p 395.10p 395.10p 186937
04/12/2017 395.00p 400.50p 394.67p 398.10p 80225
01/12/2017 396.20p 398.70p 390.50p 390.50p 225196
30/11/2017 395.70p 397.76p 394.00p 396.60p 45135
29/11/2017 398.10p 398.10p 393.00p 397.00p 55448
28/11/2017 394.90p 398.40p 394.10p 398.40p 136941
27/11/2017 394.30p 396.50p 393.50p 393.50p 76134
24/11/2017 398.20p 399.00p 394.60p 394.60p 29659
23/11/2017 396.10p 396.90p 394.30p 396.00p 24085
22/11/2017 398.90p 399.20p 394.73p 398.00p 62678
21/11/2017 395.80p 399.00p 394.80p 399.00p 44634
20/11/2017 397.40p 397.40p 392.40p 392.90p 107781
17/11/2017 397.00p 397.50p 392.93p 395.50p 346703
16/11/2017 395.90p 397.50p 393.59p 397.20p 134333
15/11/2017 399.90p 399.90p 390.74p 394.90p 271534
14/11/2017 397.30p 400.20p 395.30p 395.60p 220834
13/11/2017 397.80p 400.15p 395.25p 397.50p 383774
10/11/2017 400.40p 400.40p 395.00p 395.50p 147612
09/11/2017 399.00p 400.39p 397.10p 398.20p 233285
08/11/2017 397.60p 400.40p 397.60p 399.80p 117214
07/11/2017 397.60p 399.46p 397.60p 397.80p 128728
06/11/2017 397.00p 398.88p 396.10p 397.00p 242391
03/11/2017 396.50p 398.00p 394.46p 396.70p 177443
02/11/2017 391.20p 397.20p 390.00p 395.70p 139856
01/11/2017 389.00p 393.20p 389.00p 390.50p 144205
31/10/2017 392.70p 395.37p 389.00p 391.40p 260730
30/10/2017 395.40p 395.46p 392.10p 392.20p 204047
27/10/2017 392.00p 396.50p 392.00p 395.80p 111988
26/10/2017 388.40p 391.40p 387.80p 390.00p 178789
25/10/2017 393.30p 395.00p 386.10p 387.00p 282284
24/10/2017 389.20p 393.40p 389.10p 392.00p 134114
23/10/2017 392.90p 394.50p 391.50p 391.80p 171830
20/10/2017 393.00p 394.54p 390.00p 391.50p 172577
19/10/2017 392.80p 392.80p 387.70p 389.00p 168521
18/10/2017 392.80p 392.80p 389.47p 390.80p 104031
17/10/2017 390.30p 391.70p 387.91p 391.70p 229936
16/10/2017 386.80p 390.78p 386.50p 389.90p 301508
13/10/2017 391.00p 391.00p 385.50p 385.90p 662172
12/10/2017 390.90p 391.80p 388.20p 391.80p 75721
11/10/2017 389.90p 390.60p 389.10p 390.60p 42118
10/10/2017 390.60p 390.90p 388.20p 388.20p 154648
09/10/2017 397.30p 397.30p 391.50p 392.00p 64082
06/10/2017 395.00p 397.50p 394.70p 396.30p 110633
05/10/2017 383.40p 393.40p 383.20p 393.40p 55936
04/10/2017 386.80p 388.70p 385.00p 388.10p 69433
03/10/2017 387.00p 388.50p 386.50p 387.10p 18297
02/10/2017 381.80p 387.00p 381.80p 387.00p 96425
29/09/2017 379.10p 380.90p 378.50p 380.90p 91803
28/09/2017 380.50p 380.60p 375.00p 376.90p 208811
27/09/2017 376.90p 378.80p 376.10p 378.00p 40011
26/09/2017 372.60p 376.60p 372.60p 374.10p 56498
25/09/2017 377.50p 377.80p 373.10p 373.10p 62093
22/09/2017 373.00p 373.50p 371.00p 372.60p 202954
21/09/2017 374.10p 375.90p 373.00p 374.00p 154787
20/09/2017 377.40p 377.40p 374.20p 374.20p 57286
19/09/2017 375.10p 377.00p 375.10p 376.80p 50895
18/09/2017 373.00p 376.40p 372.30p 375.70p 92140
15/09/2017 383.90p 383.90p 371.50p 373.90p 516283
14/09/2017 381.90p 385.60p 378.50p 378.60p 143982
13/09/2017 381.30p 384.20p 380.10p 382.20p 157840
12/09/2017 384.00p 385.10p 380.20p 381.50p 207412
11/09/2017 383.90p 383.90p 381.40p 382.35p 13257
08/09/2017 383.00p 383.00p 378.60p 379.20p 54147
07/09/2017 383.50p 385.90p 383.50p 385.00p 88716
06/09/2017 390.00p 390.00p 383.50p 384.30p 35226
05/09/2017 391.00p 391.00p 385.50p 385.50p 318484
04/09/2017 387.90p 390.30p 387.30p 389.00p 46724
01/09/2017 386.20p 390.90p 386.20p 390.70p 61793
31/08/2017 385.20p 391.00p 385.20p 390.00p 96709
30/08/2017 385.10p 387.30p 385.10p 386.00p 32936
29/08/2017 382.50p 384.00p 380.00p 383.00p 59076
25/08/2017 389.60p 389.70p 385.10p 385.10p 63162
24/08/2017 389.30p 389.30p 386.80p 387.30p 28378
23/08/2017 387.70p 389.60p 387.60p 388.80p 31192
22/08/2017 384.50p 387.90p 383.10p 386.90p 61681
21/08/2017 381.20p 384.00p 380.80p 382.60p 30450
18/08/2017 384.90p 385.00p 381.10p 383.00p 54283
17/08/2017 393.10p 393.10p 387.70p 387.70p 52473
16/08/2017 392.10p 392.50p 391.00p 392.50p 55797
15/08/2017 389.20p 392.80p 389.20p 391.50p 241360
14/08/2017 387.00p 387.50p 384.30p 387.00p 69867
11/08/2017 383.70p 385.30p 382.50p 383.60p 29555
10/08/2017 390.00p 390.00p 385.00p 386.00p 156348
09/08/2017 388.00p 390.00p 386.00p 389.00p 183506
08/08/2017 388.10p 391.00p 387.10p 390.60p 97227
07/08/2017 389.50p 389.50p 386.40p 386.90p 50458
04/08/2017 384.80p 388.30p 383.90p 388.30p 63696
03/08/2017 383.50p 386.50p 382.10p 384.50p 105145
02/08/2017 386.80p 386.80p 381.60p 382.70p 95245
01/08/2017 383.90p 385.30p 381.50p 382.50p 66576
31/07/2017 387.80p 387.80p 381.50p 384.20p 131152
28/07/2017 384.20p 385.10p 382.40p 384.40p 110713
27/07/2017 386.50p 388.90p 384.40p 385.90p 48346
26/07/2017 388.10p 389.80p 386.10p 386.60p 111262
25/07/2017 384.30p 388.10p 384.30p 387.80p 44449
24/07/2017 388.40p 388.40p 384.50p 385.70p 226459
21/07/2017 387.50p 388.50p 386.20p 388.40p 84820
20/07/2017 387.00p 389.50p 382.70p 387.20p 76415
19/07/2017 383.90p 386.10p 383.40p 384.50p 57801
18/07/2017 382.20p 386.00p 382.20p 383.40p 135995
17/07/2017 380.00p 384.90p 380.00p 384.70p 106065
14/07/2017 382.80p 384.40p 380.50p 382.30p 48946
13/07/2017 383.30p 386.30p 383.30p 385.70p 131901
12/07/2017 383.90p 386.40p 383.90p 385.90p 154147
11/07/2017 383.40p 385.30p 382.00p 382.30p 293901
10/07/2017 385.30p 385.30p 382.10p 384.30p 85486
07/07/2017 380.70p 382.80p 379.40p 381.90p 66165
06/07/2017 382.20p 382.90p 379.90p 381.90p 280064
05/07/2017 379.50p 383.90p 379.50p 383.50p 161937
04/07/2017 380.60p 382.20p 380.30p 381.60p 65757
03/07/2017 384.00p 384.30p 380.20p 382.50p 108071
30/06/2017 385.00p 385.00p 379.00p 379.80p 101518
29/06/2017 383.10p 385.20p 381.00p 382.70p 88653
28/06/2017 387.70p 387.70p 382.00p 383.00p 109606
27/06/2017 390.70p 390.70p 388.10p 389.60p 95477
26/06/2017 392.20p 392.40p 389.10p 389.10p 66230
23/06/2017 390.40p 391.50p 386.60p 391.50p 85627
22/06/2017 388.70p 390.80p 388.00p 390.40p 91030
21/06/2017 394.20p 394.20p 388.00p 388.10p 130330
20/06/2017 392.00p 394.70p 391.40p 392.50p 88599
19/06/2017 389.00p 390.60p 386.40p 390.00p 88873
16/06/2017 387.40p 391.60p 384.32p 391.60p 1024204
15/06/2017 385.70p 388.74p 383.20p 386.00p 414625
14/06/2017 388.90p 391.00p 386.60p 387.30p 246478
13/06/2017 386.80p 388.30p 386.10p 387.00p 263007
12/06/2017 385.10p 390.80p 385.10p 386.70p 127096
09/06/2017 389.00p 391.50p 386.80p 391.00p 479190
08/06/2017 382.00p 383.30p 379.40p 382.10p 333458
07/06/2017 382.10p 383.76p 379.80p 379.80p 381379
06/06/2017 381.50p 382.80p 380.40p 380.40p 488090
05/06/2017 382.70p 384.74p 381.25p 381.40p 542933
02/06/2017 382.50p 383.30p 380.90p 382.50p 320880
01/06/2017 378.00p 379.90p 377.10p 377.50p 353846
31/05/2017 380.30p 381.36p 376.50p 377.90p 284126
30/05/2017 381.20p 383.38p 378.30p 378.30p 283086
26/05/2017 375.80p 383.40p 375.80p 381.80p 664818
25/05/2017 374.00p 376.00p 373.46p 374.30p 236808
24/05/2017 374.90p 374.91p 372.22p 374.00p 280568
23/05/2017 372.80p 374.50p 371.56p 372.50p 333511
22/05/2017 370.00p 371.50p 369.00p 371.50p 748894
19/05/2017 367.90p 368.80p 366.30p 367.80p 308023
18/05/2017 369.20p 370.72p 363.50p 366.10p 1203526
17/05/2017 376.00p 376.50p 369.00p 370.50p 599585
16/05/2017 377.10p 378.50p 376.12p 377.80p 673269
15/05/2017 377.90p 377.90p 376.10p 376.40p 377227
12/05/2017 379.50p 379.50p 376.80p 376.80p 442342
11/05/2017 375.10p 377.60p 375.00p 375.90p 699006
10/05/2017 379.40p 379.40p 375.27p 375.80p 351551
09/05/2017 377.80p 379.20p 377.25p 377.60p 426968
08/05/2017 378.90p 378.90p 375.69p 376.70p 182058
05/05/2017 378.80p 378.80p 373.40p 376.30p 234662
04/05/2017 376.40p 378.60p 373.40p 377.50p 362263
03/05/2017 375.20p 378.20p 373.60p 375.70p 186567
02/05/2017 373.00p 377.40p 373.00p 376.90p 261212
28/04/2017 375.10p 376.50p 373.31p 374.00p 238347
27/04/2017 374.90p 376.50p 373.82p 375.00p 172400
26/04/2017 373.10p 378.70p 373.10p 378.60p 249281
25/04/2017 376.00p 377.06p 372.94p 375.00p 389176
24/04/2017 372.00p 375.90p 372.00p 373.10p 233356
21/04/2017 367.00p 372.00p 367.00p 371.90p 186216
20/04/2017 372.40p 372.40p 367.30p 368.50p 359135
19/04/2017 369.00p 370.53p 368.00p 368.80p 336706
18/04/2017 378.50p 379.00p 369.00p 369.00p 282210
13/04/2017 376.00p 378.91p 374.59p 377.10p 296916
12/04/2017 380.20p 382.50p 376.70p 378.30p 294479
11/04/2017 382.10p 382.90p 377.80p 378.00p 475138
10/04/2017 381.50p 382.90p 377.00p 381.10p 352589

*Close Price adjusted for both dividends and splits